Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.81 | 132.97 | 129.73 | 132.60 | 10,184,285 | -0.32(-0.24%) |
May 28, 2020 | 134.53 | 135.51 | 130.65 | 132.93 | 7,941,128 | -1.13(-0.84%) |
May 27, 2020 | 130.53 | 134.06 | 129.98 | 134.05 | 7,143,455 | +5.15(+3.99%) |
May 26, 2020 | 127.51 | 129.67 | 126.47 | 128.91 | 5,445,756 | +4.78(+3.85%) |
May 22, 2020 | 123.53 | 124.30 | 122.57 | 124.13 | 3,140,015 | +0.53(+0.43%) |
May 21, 2020 | 125.23 | 125.99 | 123.20 | 123.59 | 3,290,122 | -2.04(-1.62%) |
May 20, 2020 | 125.79 | 127.10 | 124.92 | 125.63 | 4,083,905 | +1.09(+0.88%) |
May 19, 2020 | 124.64 | 127.28 | 123.69 | 124.54 | 4,836,984 | -0.75(-0.60%) |
May 18, 2020 | 120.16 | 125.66 | 119.61 | 125.28 | 7,170,081 | +8.88(+7.63%) |
May 15, 2020 | 112.91 | 116.56 | 112.64 | 116.41 | 12,049,831 | +2.27(+1.99%) |
May 14, 2020 | 113.31 | 114.27 | 110.05 | 114.14 | 7,024,403 | -0.11(-0.10%) |
May 13, 2020 | 118.10 | 118.12 | 113.31 | 114.25 | 5,721,775 | -4.53(-3.82%) |
May 12, 2020 | 123.00 | 123.56 | 118.72 | 118.78 | 3,607,816 | -3.53(-2.89%) |
May 11, 2020 | 124.07 | 124.19 | 122.20 | 122.31 | 3,615,063 | -2.33(-1.87%) |
May 08, 2020 | 123.45 | 125.20 | 122.86 | 124.65 | 2,585,442 | +2.33(+1.90%) |
May 07, 2020 | 123.97 | 124.09 | 121.62 | 122.32 | 3,337,157 | -0.39(-0.31%) |
May 06, 2020 | 124.04 | 124.36 | 122.53 | 122.71 | 2,583,519 | -1.03(-0.83%) |
May 05, 2020 | 125.81 | 125.90 | 123.46 | 123.74 | 2,702,631 | -0.81(-0.65%) |
May 04, 2020 | 124.67 | 124.68 | 122.59 | 124.55 | 2,656,547 | -0.17(-0.13%) |
May 01, 2020 | 125.31 | 125.93 | 123.99 | 124.72 | 3,487,011 | -2.79(-2.19%) |
Apr 30, 2020 | 129.51 | 130.04 | 127.37 | 127.51 | 4,369,131 | -3.64(-2.78%) |
Apr 29, 2020 | 133.06 | 134.47 | 130.24 | 131.15 | 4,748,533 | -1.13(-0.86%) |
Apr 28, 2020 | 134.32 | 136.88 | 130.26 | 132.28 | 9,879,190 | +3.32(+2.58%) |
Apr 27, 2020 | 124.22 | 129.67 | 124.13 | 128.96 | 5,530,764 | +5.58(+4.52%) |
Apr 24, 2020 | 121.84 | 123.67 | 121.12 | 123.38 | 2,677,899 | +2.24(+1.85%) |
Apr 23, 2020 | 121.35 | 123.87 | 120.76 | 121.14 | 3,080,250 | +0.60(+0.50%) |
Apr 22, 2020 | 120.32 | 121.26 | 118.94 | 120.53 | 3,276,958 | +1.66(+1.40%) |
Apr 21, 2020 | 119.39 | 119.83 | 117.92 | 118.87 | 2,777,681 | -1.71(-1.42%) |
Apr 20, 2020 | 121.49 | 123.40 | 120.57 | 120.58 | 3,446,248 | -2.34(-1.91%) |
Apr 17, 2020 | 123.75 | 124.63 | 121.53 | 122.93 | 6,425,599 | +1.31(+1.08%) |
Apr 16, 2020 | 121.93 | 122.92 | 120.22 | 121.62 | 4,964,052 | -0.22(-0.18%) |
Apr 15, 2020 | 124.38 | 124.68 | 121.62 | 121.83 | 3,626,303 | -4.18(-3.32%) |
Apr 14, 2020 | 125.58 | 126.72 | 124.26 | 126.02 | 3,953,367 | +3.14(+2.55%) |
Apr 13, 2020 | 123.80 | 124.70 | 121.95 | 122.88 | 3,147,875 | -1.16(-0.93%) |
Apr 09, 2020 | 124.61 | 125.67 | 122.99 | 124.03 | 5,700,126 | -1.02(-0.81%) |
Apr 08, 2020 | 122.31 | 125.67 | 120.79 | 125.05 | 3,657,330 | +3.68(+3.04%) |
Apr 07, 2020 | 123.80 | 126.43 | 121.19 | 121.36 | 6,548,797 | +3.27(+2.77%) |
Apr 06, 2020 | 115.71 | 118.55 | 114.90 | 118.09 | 6,716,454 | +5.80(+5.17%) |
Apr 03, 2020 | 114.16 | 115.35 | 111.55 | 112.29 | 4,275,154 | -3.46(-2.99%) |
Apr 02, 2020 | 111.09 | 116.00 | 110.87 | 115.75 | 4,754,253 | +4.00(+3.58%) |
Apr 01, 2020 | 110.79 | 114.01 | 109.96 | 111.75 | 4,501,118 | -2.83(-2.47%) |
Mar 31, 2020 | 113.89 | 117.03 | 113.88 | 114.58 | 4,306,542 | -1.03(-0.89%) |
Mar 30, 2020 | 111.00 | 115.83 | 110.00 | 115.61 | 4,609,624 | +3.78(+3.38%) |
Mar 27, 2020 | 111.49 | 115.05 | 109.88 | 111.83 | 5,078,309 | -2.47(-2.16%) |
Mar 26, 2020 | 109.62 | 114.47 | 109.62 | 114.30 | 8,003,932 | +3.89(+3.53%) |
Mar 25, 2020 | 111.75 | 113.05 | 106.42 | 110.40 | 9,223,391 | -0.99(-0.89%) |
Mar 24, 2020 | 102.64 | 112.01 | 101.56 | 111.39 | 11,092,840 | +12.46(+12.60%) |
Mar 23, 2020 | 107.57 | 107.77 | 95.72 | 98.93 | 9,449,818 | -5.89(-5.62%) |
Mar 20, 2020 | 115.88 | 116.87 | 102.99 | 104.82 | 11,424,916 | -10.59(-9.18%) |
Mar 19, 2020 | 115.58 | 117.66 | 111.57 | 115.41 | 7,584,630 | +0.41(+0.36%) |
Mar 18, 2020 | 107.82 | 116.97 | 107.76 | 115.00 | 8,169,433 | +2.17(+1.92%) |
Mar 17, 2020 | 110.74 | 114.79 | 108.78 | 112.84 | 7,785,746 | +2.96(+2.70%) |
Mar 16, 2020 | 108.99 | 113.73 | 107.44 | 109.88 | 8,864,079 | -9.04(-7.60%) |
Mar 13, 2020 | 118.35 | 118.92 | 109.95 | 118.91 | 7,840,086 | +6.80(+6.06%) |
Mar 12, 2020 | 117.47 | 118.94 | 109.40 | 112.12 | 9,787,848 | -11.47(-9.28%) |
Mar 11, 2020 | 125.67 | 125.67 | 122.93 | 123.58 | 5,658,713 | -5.09(-3.95%) |
Mar 10, 2020 | 125.08 | 128.73 | 121.60 | 128.67 | 6,732,345 | +7.75(+6.41%) |
Mar 09, 2020 | 123.03 | 125.44 | 120.48 | 120.91 | 9,761,570 | -8.05(-6.24%) |
Mar 06, 2020 | 125.55 | 129.88 | 124.11 | 128.96 | 8,524,931 | +1.88(+1.48%) |
Mar 05, 2020 | 126.57 | 129.55 | 125.52 | 127.08 | 7,011,751 | -2.16(-1.67%) |
Mar 04, 2020 | 123.40 | 129.25 | 122.53 | 129.24 | 6,877,710 | +7.34(+6.02%) |
Mar 03, 2020 | 127.94 | 129.25 | 121.23 | 121.90 | 9,881,443 | -6.53(-5.08%) |