Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 147.00 | 147.00 | 143.50 | 145.49 | 484,300 | -1.30(-0.89%) |
May 28, 2020 | 147.00 | 147.36 | 145.81 | 146.79 | 186,317 | -0.07(-0.05%) |
May 27, 2020 | 146.11 | 147.06 | 141.00 | 146.86 | 244,953 | +0.75(+0.51%) |
May 26, 2020 | 145.24 | 147.22 | 144.35 | 146.11 | 147,668 | -0.44(-0.30%) |
May 22, 2020 | 145.69 | 147.50 | 144.39 | 146.55 | 96,900 | -0.29(-0.20%) |
May 21, 2020 | 147.04 | 148.38 | 145.45 | 146.84 | 121,243 | +0.64(+0.44%) |
May 20, 2020 | 140.00 | 150.00 | 139.95 | 146.20 | 360,171 | +3.01(+2.10%) |
May 19, 2020 | 141.80 | 144.49 | 140.54 | 143.19 | 161,421 | +2.42(+1.72%) |
May 18, 2020 | 143.18 | 144.00 | 140.02 | 140.77 | 212,758 | +0.87(+0.62%) |
May 15, 2020 | 138.81 | 140.59 | 137.35 | 139.90 | 212,000 | +0.61(+0.44%) |
May 14, 2020 | 133.66 | 140.22 | 133.09 | 139.29 | 177,547 | +5.02(+3.74%) |
May 13, 2020 | 138.24 | 140.63 | 132.09 | 134.27 | 220,933 | -3.51(-2.55%) |
May 12, 2020 | 144.00 | 148.70 | 136.84 | 137.78 | 352,126 | -5.20(-3.64%) |
May 11, 2020 | 139.30 | 143.49 | 136.97 | 142.98 | 424,552 | +5.47(+3.98%) |
May 08, 2020 | 142.50 | 142.51 | 137.02 | 137.51 | 408,300 | -4.44(-3.13%) |
May 07, 2020 | 141.99 | 142.86 | 139.53 | 141.95 | 293,470 | +2.49(+1.79%) |
May 06, 2020 | 138.79 | 141.29 | 137.34 | 139.46 | 143,357 | +2.36(+1.72%) |
May 05, 2020 | 132.49 | 138.58 | 131.72 | 137.10 | 116,621 | +6.44(+4.93%) |
May 04, 2020 | 127.26 | 132.47 | 126.62 | 130.66 | 90,682 | +2.30(+1.79%) |
May 01, 2020 | 134.66 | 134.66 | 127.09 | 128.36 | 154,100 | -7.37(-5.43%) |
Apr 30, 2020 | 134.03 | 136.57 | 130.48 | 135.73 | 183,126 | +2.01(+1.50%) |
Apr 29, 2020 | 132.23 | 138.00 | 130.38 | 133.72 | 336,839 | +3.02(+2.31%) |
Apr 28, 2020 | 133.34 | 133.34 | 129.76 | 130.70 | 233,561 | -1.75(-1.32%) |
Apr 27, 2020 | 130.94 | 133.42 | 129.85 | 132.45 | 298,334 | +2.95(+2.28%) |
Apr 24, 2020 | 127.52 | 130.64 | 122.61 | 129.50 | 340,300 | +2.61(+2.06%) |
Apr 23, 2020 | 129.03 | 130.60 | 124.00 | 126.89 | 230,887 | -2.86(-2.20%) |
Apr 22, 2020 | 129.11 | 130.99 | 125.51 | 129.75 | 258,750 | -0.75(-0.57%) |
Apr 21, 2020 | 135.20 | 135.20 | 120.02 | 130.50 | 739,479 | -8.09(-5.84%) |
Apr 20, 2020 | 129.19 | 140.74 | 127.51 | 138.59 | 961,952 | +9.59(+7.43%) |
Apr 17, 2020 | 130.99 | 131.73 | 126.58 | 129.00 | 233,700 | +0.42(+0.33%) |
Apr 16, 2020 | 127.79 | 128.79 | 125.79 | 128.58 | 220,000 | +1.65(+1.30%) |
Apr 15, 2020 | 125.37 | 128.79 | 122.06 | 126.93 | 191,602 | +0.23(+0.18%) |
Apr 14, 2020 | 123.10 | 128.23 | 123.10 | 126.70 | 206,502 | +4.39(+3.59%) |
Apr 13, 2020 | 121.92 | 125.52 | 117.46 | 122.31 | 122,782 | +0.95(+0.78%) |
Apr 09, 2020 | 124.46 | 125.57 | 120.69 | 121.36 | 82,200 | -0.61(-0.50%) |
Apr 08, 2020 | 124.76 | 124.76 | 118.13 | 121.97 | 181,668 | +0.17(+0.14%) |
Apr 07, 2020 | 120.19 | 127.93 | 119.38 | 121.80 | 216,369 | +3.47(+2.93%) |
Apr 06, 2020 | 116.00 | 119.33 | 114.88 | 118.33 | 414,203 | +6.33(+5.65%) |
Apr 03, 2020 | 110.79 | 115.47 | 110.79 | 112.00 | 268,400 | +1.13(+1.02%) |
Apr 02, 2020 | 109.62 | 115.39 | 102.88 | 110.87 | 202,991 | -2.13(-1.88%) |
Apr 01, 2020 | 111.12 | 114.14 | 108.88 | 113.00 | 364,737 | +0.39(+0.35%) |
Mar 31, 2020 | 116.39 | 116.50 | 109.64 | 112.61 | 326,067 | -3.39(-2.92%) |
Mar 30, 2020 | 113.55 | 117.38 | 113.26 | 116.00 | 198,826 | +2.59(+2.28%) |
Mar 27, 2020 | 110.15 | 116.36 | 108.92 | 113.41 | 189,700 | +0.26(+0.23%) |
Mar 26, 2020 | 111.61 | 116.00 | 109.02 | 113.15 | 275,363 | +2.20(+1.98%) |
Mar 25, 2020 | 112.53 | 115.73 | 110.06 | 110.95 | 201,290 | -1.27(-1.13%) |
Mar 24, 2020 | 106.29 | 114.50 | 103.81 | 112.22 | 171,172 | +10.97(+10.83%) |
Mar 23, 2020 | 102.48 | 107.52 | 96.24 | 101.25 | 225,878 | -1.23(-1.20%) |
Mar 20, 2020 | 105.00 | 110.86 | 99.52 | 102.48 | 142,200 | +1.44(+1.43%) |
Mar 19, 2020 | 98.74 | 103.22 | 94.84 | 101.04 | 224,301 | +2.64(+2.68%) |
Mar 18, 2020 | 95.88 | 101.24 | 92.00 | 98.40 | 194,812 | +0.11(+0.11%) |
Mar 17, 2020 | 97.10 | 102.47 | 95.88 | 98.29 | 292,630 | +1.28(+1.32%) |
Mar 16, 2020 | 99.21 | 104.28 | 95.80 | 97.01 | 410,974 | -12.31(-11.26%) |
Mar 13, 2020 | 107.50 | 110.41 | 98.38 | 109.32 | 332,600 | +3.32(+3.13%) |
Mar 12, 2020 | 115.55 | 115.55 | 97.01 | 106.00 | 337,147 | -12.53(-10.57%) |
Mar 11, 2020 | 124.42 | 127.39 | 117.47 | 118.53 | 308,477 | -9.08(-7.12%) |
Mar 10, 2020 | 129.58 | 130.05 | 120.20 | 127.61 | 204,719 | +1.52(+1.21%) |
Mar 09, 2020 | 127.81 | 130.50 | 123.96 | 126.09 | 169,715 | -3.84(-2.96%) |
Mar 06, 2020 | 128.09 | 131.25 | 127.65 | 129.93 | 109,900 | -1.89(-1.43%) |
Mar 05, 2020 | 131.12 | 132.99 | 127.83 | 131.82 | 129,933 | -1.19(-0.89%) |
Mar 04, 2020 | 134.52 | 135.53 | 130.01 | 133.01 | 143,172 | +1.44(+1.09%) |
Mar 03, 2020 | 135.50 | 137.21 | 125.53 | 131.57 | 124,722 | -3.75(-2.77%) |