Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.50 | 135.49 | 134.04 | 135.49 | 1,434 | +0.13(+0.10%) |
May 28, 2020 | 136.62 | 137.03 | 135.36 | 135.36 | 2,035 | -0.72(-0.53%) |
May 27, 2020 | 134.29 | 136.08 | 134.00 | 136.08 | 3,513 | +2.63(+1.97%) |
May 26, 2020 | 133.48 | 134.46 | 133.46 | 133.46 | 3,531 | +2.85(+2.18%) |
May 22, 2020 | 130.20 | 130.60 | 129.40 | 130.60 | 2,049 | +0.31(+0.24%) |
May 21, 2020 | 130.71 | 130.77 | 130.18 | 130.29 | 5,182 | -0.58(-0.45%) |
May 20, 2020 | 130.34 | 131.55 | 130.34 | 130.88 | 7,233 | +2.31(+1.80%) |
May 19, 2020 | 128.00 | 130.12 | 128.00 | 128.57 | 12,543 | -0.73(-0.56%) |
May 18, 2020 | 126.51 | 130.02 | 126.51 | 129.29 | 2,855 | +4.84(+3.89%) |
May 15, 2020 | 123.29 | 124.45 | 122.73 | 124.45 | 3,587 | +0.36(+0.29%) |
May 14, 2020 | 120.08 | 124.13 | 120.08 | 124.09 | 11,376 | +1.65(+1.35%) |
May 13, 2020 | 124.49 | 124.49 | 121.20 | 122.44 | 7,927 | -2.83(-2.26%) |
May 12, 2020 | 127.00 | 127.94 | 125.28 | 125.28 | 2,391 | -3.35(-2.60%) |
May 11, 2020 | 128.11 | 129.09 | 127.19 | 128.62 | 2,161 | -0.08(-0.06%) |
May 08, 2020 | 128.32 | 128.70 | 127.93 | 128.70 | 2,767 | +2.37(+1.88%) |
May 07, 2020 | 125.05 | 127.02 | 125.05 | 126.33 | 2,781 | +2.11(+1.70%) |
May 06, 2020 | 125.03 | 126.42 | 124.22 | 124.22 | 2,823 | -1.22(-0.97%) |
May 05, 2020 | 126.66 | 126.92 | 124.81 | 125.44 | 2,496 | +1.26(+1.01%) |
May 04, 2020 | 122.03 | 124.18 | 122.03 | 124.18 | 6,787 | -0.18(-0.14%) |
May 01, 2020 | 125.85 | 125.85 | 123.71 | 124.36 | 5,227 | -3.97(-3.10%) |
Apr 30, 2020 | 128.16 | 129.15 | 127.39 | 128.33 | 5,931 | -1.65(-1.27%) |
Apr 29, 2020 | 128.62 | 130.65 | 128.62 | 129.99 | 5,159 | +4.14(+3.29%) |
Apr 28, 2020 | 127.95 | 128.50 | 125.85 | 125.85 | 4,489 | -0.39(-0.31%) |
Apr 27, 2020 | 125.13 | 126.84 | 124.85 | 126.24 | 15,903 | +2.71(+2.19%) |
Apr 24, 2020 | 121.66 | 123.76 | 121.60 | 123.53 | 11,582 | +1.51(+1.24%) |
Apr 23, 2020 | 121.21 | 124.03 | 121.21 | 122.02 | 12,924 | -0.10(-0.08%) |
Apr 22, 2020 | 122.68 | 122.68 | 120.62 | 122.12 | 17,838 | +2.72(+2.28%) |
Apr 21, 2020 | 120.49 | 120.49 | 119.09 | 119.40 | 3,272 | -3.87(-3.14%) |
Apr 20, 2020 | 122.86 | 124.82 | 120.51 | 123.26 | 3,873 | -1.90(-1.52%) |
Apr 17, 2020 | 123.50 | 125.16 | 123.50 | 125.16 | 4,407 | +3.45(+2.83%) |
Apr 16, 2020 | 121.78 | 122.08 | 120.35 | 121.72 | 7,120 | -0.21(-0.17%) |
Apr 15, 2020 | 121.20 | 122.55 | 121.17 | 121.93 | 11,017 | -3.12(-2.50%) |
Apr 14, 2020 | 126.00 | 126.00 | 123.75 | 125.05 | 8,926 | +2.99(+2.45%) |
Apr 13, 2020 | 123.95 | 123.95 | 120.45 | 122.06 | 4,416 | -2.49(-2.00%) |
Apr 09, 2020 | 124.07 | 125.81 | 122.94 | 124.55 | 18,552 | +2.62(+2.15%) |
Apr 08, 2020 | 119.35 | 122.09 | 118.14 | 121.93 | 7,962 | +4.19(+3.56%) |
Apr 07, 2020 | 121.90 | 121.95 | 117.67 | 117.74 | 15,804 | -0.22(-0.19%) |
Apr 06, 2020 | 111.61 | 117.96 | 111.61 | 117.96 | 5,159 | +8.12(+7.39%) |
Apr 03, 2020 | 109.66 | 110.57 | 109.09 | 109.84 | 4,202 | -1.25(-1.12%) |
Apr 02, 2020 | 107.76 | 111.68 | 107.76 | 111.08 | 5,899 | +0.98(+0.89%) |
Apr 01, 2020 | 111.60 | 112.19 | 109.49 | 110.11 | 15,413 | -4.78(-4.16%) |
Mar 31, 2020 | 115.61 | 117.25 | 114.28 | 114.89 | 7,187 | -1.21(-1.04%) |
Mar 30, 2020 | 112.77 | 116.16 | 112.77 | 116.10 | 16,761 | +3.69(+3.28%) |
Mar 27, 2020 | 114.61 | 115.12 | 112.03 | 112.42 | 131,096 | -4.71(-4.02%) |
Mar 26, 2020 | 114.05 | 117.42 | 114.05 | 117.12 | 13,921 | +6.42(+5.80%) |
Mar 25, 2020 | 108.30 | 114.93 | 108.30 | 110.70 | 5,610 | +3.02(+2.80%) |
Mar 24, 2020 | 101.80 | 107.99 | 101.80 | 107.69 | 44,106 | +7.78(+7.79%) |
Mar 23, 2020 | 100.23 | 102.43 | 97.72 | 99.91 | 30,198 | -1.71(-1.68%) |
Mar 20, 2020 | 105.37 | 107.46 | 101.34 | 101.62 | 134,069 | -4.70(-4.43%) |
Mar 19, 2020 | 102.52 | 108.47 | 102.52 | 106.32 | 19,755 | +1.55(+1.48%) |
Mar 18, 2020 | 104.46 | 106.92 | 98.57 | 104.77 | 26,141 | -6.26(-5.64%) |
Mar 17, 2020 | 105.26 | 111.03 | 104.06 | 111.03 | 31,999 | +5.34(+5.06%) |
Mar 16, 2020 | 109.27 | 111.87 | 105.69 | 105.69 | 17,620 | -12.50(-10.57%) |
Mar 13, 2020 | 114.29 | 119.02 | 110.07 | 118.19 | 91,736 | +8.42(+7.67%) |
Mar 12, 2020 | 117.06 | 117.81 | 109.77 | 109.77 | 29,548 | -12.27(-10.05%) |
Mar 11, 2020 | 123.51 | 124.73 | 120.38 | 122.04 | 8,666 | -5.44(-4.27%) |
Mar 10, 2020 | 129.00 | 129.00 | 121.34 | 127.48 | 21,113 | +5.74(+4.71%) |
Mar 09, 2020 | 133.14 | 133.14 | 121.27 | 121.74 | 32,961 | -10.62(-8.03%) |
Mar 06, 2020 | 132.51 | 133.10 | 129.63 | 132.36 | 9,429 | -2.49(-1.85%) |
Mar 05, 2020 | 137.29 | 137.29 | 134.32 | 134.85 | 16,235 | -5.24(-3.74%) |
Mar 04, 2020 | 137.33 | 140.10 | 136.27 | 140.09 | 8,345 | +5.52(+4.10%) |
Mar 03, 2020 | 137.84 | 139.29 | 133.98 | 134.58 | 25,530 | -2.42(-1.77%) |