Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.77 | 132.93 | 129.69 | 132.56 | 10,187,553 | -0.32(-0.24%) |
May 28, 2020 | 134.49 | 135.47 | 130.60 | 132.88 | 7,943,676 | -1.13(-0.84%) |
May 27, 2020 | 130.49 | 134.02 | 129.94 | 134.01 | 7,145,747 | +5.14(+3.99%) |
May 26, 2020 | 127.47 | 129.63 | 126.43 | 128.87 | 5,447,503 | +4.78(+3.85%) |
May 22, 2020 | 123.50 | 124.26 | 122.53 | 124.09 | 3,141,022 | +0.53(+0.43%) |
May 21, 2020 | 125.19 | 125.95 | 123.16 | 123.56 | 3,291,178 | -2.03(-1.62%) |
May 20, 2020 | 125.75 | 127.06 | 124.88 | 125.59 | 4,085,215 | +1.09(+0.88%) |
May 19, 2020 | 124.60 | 127.24 | 123.65 | 124.50 | 4,838,536 | -0.75(-0.60%) |
May 18, 2020 | 120.12 | 125.62 | 119.57 | 125.24 | 7,172,382 | +8.88(+7.63%) |
May 15, 2020 | 112.88 | 116.52 | 112.60 | 116.37 | 12,053,696 | +2.27(+1.99%) |
May 14, 2020 | 113.27 | 114.24 | 110.02 | 114.10 | 7,026,657 | -0.11(-0.10%) |
May 13, 2020 | 118.06 | 118.08 | 113.27 | 114.21 | 5,723,611 | -4.53(-3.82%) |
May 12, 2020 | 122.96 | 123.52 | 118.68 | 118.74 | 3,608,973 | -3.53(-2.89%) |
May 11, 2020 | 124.03 | 124.14 | 122.16 | 122.27 | 3,616,223 | -2.33(-1.87%) |
May 08, 2020 | 123.41 | 125.17 | 122.82 | 124.61 | 2,586,272 | +2.32(+1.90%) |
May 07, 2020 | 123.93 | 124.05 | 121.58 | 122.28 | 3,338,227 | -0.39(-0.31%) |
May 06, 2020 | 124.00 | 124.32 | 122.49 | 122.67 | 2,584,348 | -1.03(-0.83%) |
May 05, 2020 | 125.77 | 125.86 | 123.42 | 123.70 | 2,703,498 | -0.81(-0.65%) |
May 04, 2020 | 124.63 | 124.64 | 122.55 | 124.51 | 2,657,399 | -0.17(-0.13%) |
May 01, 2020 | 125.27 | 125.89 | 123.95 | 124.68 | 3,488,130 | -2.79(-2.19%) |
Apr 30, 2020 | 129.47 | 130.00 | 127.33 | 127.47 | 4,370,533 | -3.64(-2.78%) |
Apr 29, 2020 | 133.02 | 134.43 | 130.19 | 131.11 | 4,750,057 | -1.13(-0.86%) |
Apr 28, 2020 | 134.27 | 136.83 | 130.22 | 132.24 | 9,882,359 | +3.32(+2.58%) |
Apr 27, 2020 | 124.18 | 129.62 | 124.09 | 128.92 | 5,532,539 | +5.58(+4.52%) |
Apr 24, 2020 | 121.80 | 123.62 | 121.08 | 123.34 | 2,678,758 | +2.24(+1.85%) |
Apr 23, 2020 | 121.31 | 123.83 | 120.72 | 121.10 | 3,081,238 | +0.60(+0.50%) |
Apr 22, 2020 | 120.29 | 121.22 | 118.90 | 120.50 | 3,278,009 | +1.66(+1.40%) |
Apr 21, 2020 | 119.35 | 119.79 | 117.89 | 118.83 | 2,778,572 | -1.71(-1.42%) |
Apr 20, 2020 | 121.45 | 123.36 | 120.53 | 120.55 | 3,447,354 | -2.34(-1.91%) |
Apr 17, 2020 | 123.71 | 124.59 | 121.49 | 122.89 | 6,427,661 | +1.31(+1.08%) |
Apr 16, 2020 | 121.89 | 122.88 | 120.18 | 121.58 | 4,965,644 | -0.22(-0.18%) |
Apr 15, 2020 | 124.34 | 124.64 | 121.58 | 121.80 | 3,627,467 | -4.18(-3.32%) |
Apr 14, 2020 | 125.54 | 126.68 | 124.22 | 125.97 | 3,954,635 | +3.14(+2.55%) |
Apr 13, 2020 | 123.76 | 124.67 | 121.91 | 122.84 | 3,148,885 | -1.16(-0.93%) |
Apr 09, 2020 | 124.56 | 125.63 | 122.95 | 123.99 | 5,701,955 | -1.02(-0.81%) |
Apr 08, 2020 | 122.27 | 125.62 | 120.75 | 125.01 | 3,658,503 | +3.68(+3.04%) |
Apr 07, 2020 | 123.76 | 126.39 | 121.15 | 121.33 | 6,550,898 | +3.27(+2.77%) |
Apr 06, 2020 | 115.67 | 118.52 | 114.86 | 118.05 | 6,718,609 | +5.80(+5.16%) |
Apr 03, 2020 | 114.12 | 115.31 | 111.51 | 112.26 | 4,276,526 | -3.46(-2.99%) |
Apr 02, 2020 | 111.06 | 115.96 | 110.84 | 115.71 | 4,755,779 | +4.00(+3.58%) |
Apr 01, 2020 | 110.75 | 113.98 | 109.92 | 111.71 | 4,502,562 | -2.83(-2.47%) |
Mar 31, 2020 | 113.85 | 117.00 | 113.84 | 114.54 | 4,307,923 | -1.03(-0.89%) |
Mar 30, 2020 | 110.96 | 115.80 | 109.97 | 115.57 | 4,611,102 | +3.78(+3.38%) |
Mar 27, 2020 | 111.45 | 115.01 | 109.84 | 111.79 | 5,079,939 | -2.47(-2.16%) |
Mar 26, 2020 | 109.59 | 114.43 | 109.59 | 114.26 | 8,006,500 | +3.89(+3.53%) |
Mar 25, 2020 | 111.72 | 113.01 | 106.39 | 110.37 | 9,226,350 | -0.99(-0.89%) |
Mar 24, 2020 | 102.61 | 111.97 | 101.53 | 111.36 | 11,096,399 | +12.46(+12.60%) |
Mar 23, 2020 | 107.53 | 107.73 | 95.68 | 98.90 | 9,452,849 | -5.89(-5.62%) |
Mar 20, 2020 | 115.85 | 116.83 | 102.96 | 104.79 | 11,428,581 | -10.59(-9.18%) |
Mar 19, 2020 | 115.55 | 117.62 | 111.53 | 115.38 | 7,587,064 | +0.41(+0.36%) |
Mar 18, 2020 | 107.78 | 116.94 | 107.72 | 114.97 | 8,172,053 | +2.16(+1.92%) |
Mar 17, 2020 | 110.70 | 114.76 | 108.75 | 112.80 | 7,788,243 | +2.96(+2.70%) |
Mar 16, 2020 | 108.96 | 113.69 | 107.41 | 109.84 | 8,866,923 | -9.04(-7.60%) |
Mar 13, 2020 | 118.31 | 118.88 | 109.92 | 118.88 | 7,842,602 | +6.80(+6.06%) |
Mar 12, 2020 | 117.43 | 118.90 | 109.36 | 112.08 | 9,790,988 | -11.46(-9.28%) |
Mar 11, 2020 | 125.63 | 125.63 | 122.89 | 123.54 | 5,660,528 | -5.09(-3.95%) |
Mar 10, 2020 | 125.03 | 128.69 | 121.56 | 128.63 | 6,734,504 | +7.75(+6.41%) |
Mar 09, 2020 | 123.00 | 125.40 | 120.44 | 120.87 | 9,764,701 | -8.05(-6.24%) |
Mar 06, 2020 | 125.51 | 129.83 | 124.07 | 128.92 | 8,527,666 | +1.88(+1.48%) |
Mar 05, 2020 | 126.53 | 129.51 | 125.48 | 127.04 | 7,014,001 | -2.16(-1.67%) |
Mar 04, 2020 | 123.36 | 129.21 | 122.49 | 129.20 | 6,879,916 | +7.33(+6.02%) |
Mar 03, 2020 | 127.90 | 129.21 | 121.19 | 121.86 | 9,884,613 | -6.53(-5.08%) |