Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.63 | 134.89 | 131.26 | 134.35 | 9,417,012 | +1.61(+1.21%) |
May 28, 2020 | 131.88 | 133.77 | 131.69 | 132.74 | 6,853,538 | +1.88(+1.44%) |
May 27, 2020 | 130.35 | 131.19 | 129.16 | 130.86 | 8,800,455 | +0.30(+0.23%) |
May 26, 2020 | 132.03 | 132.26 | 130.33 | 130.56 | 7,829,924 | +0.17(+0.13%) |
May 22, 2020 | 130.57 | 132.12 | 130.11 | 130.39 | 6,799,133 | -1.20(-0.91%) |
May 21, 2020 | 133.20 | 133.20 | 130.79 | 131.59 | 7,230,398 | -0.87(-0.66%) |
May 20, 2020 | 134.32 | 134.89 | 132.09 | 132.46 | 6,367,170 | -1.20(-0.90%) |
May 19, 2020 | 134.63 | 135.53 | 133.11 | 133.66 | 6,808,146 | -1.35(-1.00%) |
May 18, 2020 | 136.78 | 137.79 | 134.96 | 135.01 | 8,237,588 | +0.07(+0.05%) |
May 15, 2020 | 132.63 | 134.97 | 130.65 | 134.94 | 11,528,321 | +2.51(+1.90%) |
May 14, 2020 | 130.41 | 132.53 | 129.40 | 132.43 | 7,659,719 | +0.46(+0.35%) |
May 13, 2020 | 131.03 | 133.60 | 130.97 | 131.97 | 7,769,682 | -0.01(-0.01%) |
May 12, 2020 | 134.63 | 134.85 | 131.88 | 131.98 | 7,845,401 | -1.77(-1.32%) |
May 11, 2020 | 133.15 | 134.63 | 132.86 | 133.75 | 6,563,381 | +0.37(+0.28%) |
May 08, 2020 | 133.57 | 133.81 | 132.65 | 133.38 | 5,253,768 | +1.00(+0.75%) |
May 07, 2020 | 133.98 | 134.12 | 131.97 | 132.38 | 6,210,692 | -0.44(-0.33%) |
May 06, 2020 | 134.54 | 134.83 | 132.78 | 132.82 | 6,902,225 | -1.27(-0.95%) |
May 05, 2020 | 133.65 | 135.24 | 133.32 | 134.09 | 7,315,921 | +1.10(+0.83%) |
May 04, 2020 | 133.44 | 133.72 | 131.93 | 132.99 | 8,024,935 | -0.02(-0.01%) |
May 01, 2020 | 134.20 | 134.25 | 131.66 | 133.01 | 8,148,558 | -1.57(-1.17%) |
Apr 30, 2020 | 133.16 | 134.93 | 132.00 | 134.58 | 16,532,751 | -0.18(-0.13%) |
Apr 29, 2020 | 135.78 | 136.00 | 133.79 | 134.76 | 10,348,780 | -1.03(-0.76%) |
Apr 28, 2020 | 135.66 | 137.32 | 135.17 | 135.79 | 9,540,916 | -2.60(-1.88%) |
Apr 27, 2020 | 138.86 | 139.97 | 138.13 | 138.39 | 9,947,657 | -0.51(-0.37%) |
Apr 24, 2020 | 139.54 | 140.19 | 137.81 | 138.90 | 9,648,297 | -0.58(-0.42%) |
Apr 23, 2020 | 138.35 | 140.82 | 137.86 | 139.49 | 11,889,214 | +2.26(+1.65%) |
Apr 22, 2020 | 137.06 | 139.03 | 136.09 | 137.22 | 12,840,215 | +2.97(+2.21%) |
Apr 21, 2020 | 134.65 | 136.01 | 133.26 | 134.26 | 11,093,726 | -1.78(-1.31%) |
Apr 20, 2020 | 135.38 | 137.23 | 134.62 | 136.04 | 13,629,886 | -0.31(-0.23%) |
Apr 17, 2020 | 136.33 | 136.61 | 134.19 | 136.35 | 12,174,507 | +2.11(+1.57%) |
Apr 16, 2020 | 133.03 | 135.15 | 131.35 | 134.25 | 13,559,653 | +1.80(+1.36%) |
Apr 15, 2020 | 131.18 | 132.67 | 128.75 | 132.44 | 13,335,108 | +1.46(+1.12%) |
Apr 14, 2020 | 130.44 | 132.23 | 129.21 | 130.98 | 15,422,303 | +5.62(+4.48%) |
Apr 13, 2020 | 125.57 | 126.91 | 123.64 | 125.37 | 9,084,317 | -1.31(-1.03%) |
Apr 09, 2020 | 129.17 | 130.44 | 125.83 | 126.68 | 12,405,510 | -1.82(-1.42%) |
Apr 08, 2020 | 123.56 | 129.28 | 123.15 | 128.50 | 11,992,371 | +5.18(+4.20%) |
Apr 07, 2020 | 125.45 | 127.39 | 123.12 | 123.31 | 12,888,751 | -2.05(-1.63%) |
Apr 06, 2020 | 122.89 | 126.44 | 121.57 | 125.36 | 16,714,536 | +5.01(+4.17%) |
Apr 03, 2020 | 118.74 | 120.90 | 118.02 | 120.34 | 11,228,084 | +0.91(+0.77%) |
Apr 02, 2020 | 115.81 | 120.19 | 114.11 | 119.43 | 12,925,407 | +3.89(+3.37%) |
Apr 01, 2020 | 114.54 | 116.81 | 112.57 | 115.54 | 14,053,471 | -2.08(-1.77%) |
Mar 31, 2020 | 121.08 | 121.73 | 116.65 | 117.62 | 17,543,426 | -1.69(-1.41%) |
Mar 30, 2020 | 115.22 | 120.18 | 114.36 | 119.30 | 24,215,860 | +8.84(+8.00%) |
Mar 27, 2020 | 109.11 | 114.47 | 108.16 | 110.47 | 13,527,081 | -3.06(-2.69%) |
Mar 26, 2020 | 108.15 | 114.00 | 107.98 | 113.53 | 16,798,066 | +6.43(+6.00%) |
Mar 25, 2020 | 106.66 | 111.19 | 104.67 | 107.10 | 15,591,504 | +0.20(+0.19%) |
Mar 24, 2020 | 106.52 | 107.32 | 102.13 | 106.90 | 19,624,390 | +7.21(+7.23%) |
Mar 23, 2020 | 104.94 | 106.34 | 97.91 | 99.69 | 23,201,564 | -7.85(-7.30%) |
Mar 20, 2020 | 113.76 | 114.31 | 105.96 | 107.54 | 22,058,044 | -6.42(-5.64%) |
Mar 19, 2020 | 121.08 | 121.08 | 113.15 | 113.96 | 20,602,102 | -7.09(-5.86%) |
Mar 18, 2020 | 117.52 | 121.69 | 115.45 | 121.05 | 19,532,928 | -1.46(-1.19%) |
Mar 17, 2020 | 115.30 | 122.68 | 114.64 | 122.52 | 21,082,682 | +8.48(+7.44%) |
Mar 16, 2020 | 110.84 | 119.98 | 109.81 | 114.03 | 21,045,264 | -6.42(-5.33%) |
Mar 13, 2020 | 115.99 | 121.02 | 111.81 | 120.45 | 22,391,392 | +7.97(+7.08%) |
Mar 12, 2020 | 114.19 | 119.98 | 111.67 | 112.49 | 24,012,382 | -5.73(-4.85%) |
Mar 11, 2020 | 123.86 | 124.45 | 117.95 | 118.22 | 19,806,506 | -8.83(-6.95%) |
Mar 10, 2020 | 125.55 | 127.32 | 120.40 | 127.05 | 14,156,681 | +4.66(+3.81%) |
Mar 09, 2020 | 122.28 | 125.29 | 121.00 | 122.38 | 15,436,444 | -5.01(-3.94%) |
Mar 06, 2020 | 124.21 | 128.27 | 123.25 | 127.39 | 13,645,035 | +0.02(+0.01%) |
Mar 05, 2020 | 126.29 | 127.98 | 125.43 | 127.38 | 12,640,875 | -1.32(-1.02%) |
Mar 04, 2020 | 123.49 | 128.84 | 123.01 | 128.69 | 11,773,599 | +7.08(+5.82%) |
Mar 03, 2020 | 125.57 | 126.46 | 119.39 | 121.62 | 15,229,367 | -3.97(-3.16%) |