Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 135.03 | 137.23 | 132.71 | 136.17 | 4,594,600 | +2.10(+1.57%) |
May 28, 2020 | 133.92 | 136.55 | 133.57 | 134.07 | 2,347,257 | -0.45(-0.33%) |
May 27, 2020 | 130.44 | 134.70 | 126.56 | 134.52 | 5,231,346 | +4.32(+3.32%) |
May 26, 2020 | 142.44 | 142.75 | 129.81 | 130.20 | 5,913,494 | -10.31(-7.34%) |
May 22, 2020 | 139.65 | 141.50 | 138.63 | 140.51 | 2,233,800 | +2.32(+1.68%) |
May 21, 2020 | 142.14 | 147.75 | 137.13 | 138.19 | 7,400,799 | -8.65(-5.89%) |
May 20, 2020 | 143.84 | 149.28 | 143.82 | 146.84 | 7,017,770 | +4.60(+3.23%) |
May 19, 2020 | 136.34 | 143.22 | 136.34 | 142.24 | 3,222,023 | +6.71(+4.95%) |
May 18, 2020 | 133.25 | 135.94 | 130.25 | 135.53 | 2,694,998 | +2.99(+2.26%) |
May 15, 2020 | 129.71 | 133.54 | 129.50 | 132.54 | 1,749,200 | +1.01(+0.77%) |
May 14, 2020 | 130.94 | 131.64 | 128.56 | 131.53 | 1,164,742 | +0.15(+0.11%) |
May 13, 2020 | 132.20 | 133.89 | 129.58 | 131.38 | 1,517,900 | -0.24(-0.18%) |
May 12, 2020 | 133.37 | 135.02 | 131.31 | 131.62 | 1,447,803 | -0.97(-0.73%) |
May 11, 2020 | 130.00 | 134.80 | 129.66 | 132.59 | 2,106,107 | +2.74(+2.11%) |
May 08, 2020 | 129.37 | 130.78 | 127.70 | 129.85 | 1,316,900 | +1.07(+0.83%) |
May 07, 2020 | 128.88 | 130.55 | 128.01 | 128.78 | 1,442,546 | +1.05(+0.82%) |
May 06, 2020 | 126.57 | 128.86 | 125.61 | 127.73 | 1,363,082 | +2.45(+1.96%) |
May 05, 2020 | 126.11 | 126.79 | 124.13 | 125.28 | 1,578,204 | +0.37(+0.30%) |
May 04, 2020 | 123.61 | 125.71 | 122.86 | 124.91 | 1,527,607 | +2.26(+1.84%) |
May 01, 2020 | 119.22 | 123.48 | 119.22 | 122.65 | 1,428,300 | +1.60(+1.32%) |
Apr 30, 2020 | 120.94 | 122.05 | 119.37 | 121.05 | 1,210,533 | -0.13(-0.11%) |
Apr 29, 2020 | 120.55 | 122.17 | 118.01 | 121.18 | 1,492,521 | +0.67(+0.56%) |
Apr 28, 2020 | 125.46 | 125.66 | 120.42 | 120.51 | 1,654,966 | -5.17(-4.11%) |
Apr 27, 2020 | 128.22 | 129.34 | 125.27 | 125.68 | 1,236,643 | -2.20(-1.72%) |
Apr 24, 2020 | 125.44 | 127.98 | 124.65 | 127.88 | 1,138,600 | +3.33(+2.67%) |
Apr 23, 2020 | 127.57 | 127.99 | 124.12 | 124.55 | 1,485,561 | -2.89(-2.27%) |
Apr 22, 2020 | 126.69 | 128.06 | 123.46 | 127.44 | 1,938,144 | +1.71(+1.36%) |
Apr 21, 2020 | 126.04 | 128.08 | 123.38 | 125.73 | 2,502,898 | +0.38(+0.30%) |
Apr 20, 2020 | 124.24 | 125.66 | 123.11 | 125.35 | 1,881,832 | +0.91(+0.73%) |
Apr 17, 2020 | 125.98 | 126.25 | 121.00 | 124.44 | 3,703,500 | -2.38(-1.88%) |
Apr 16, 2020 | 124.36 | 127.27 | 122.82 | 126.82 | 4,625,729 | +3.32(+2.69%) |
Apr 15, 2020 | 122.49 | 126.80 | 121.74 | 123.50 | 3,584,550 | +0.72(+0.59%) |
Apr 14, 2020 | 124.26 | 125.67 | 122.69 | 122.78 | 3,199,859 | +2.78(+2.32%) |
Apr 13, 2020 | 118.65 | 120.41 | 117.27 | 120.00 | 1,642,194 | +0.60(+0.50%) |
Apr 09, 2020 | 119.50 | 121.24 | 118.41 | 119.40 | 1,949,900 | +0.30(+0.25%) |
Apr 08, 2020 | 121.11 | 122.12 | 118.71 | 119.10 | 1,706,254 | -0.96(-0.80%) |
Apr 07, 2020 | 123.43 | 123.70 | 117.20 | 120.06 | 2,386,979 | -1.23(-1.01%) |
Apr 06, 2020 | 120.65 | 122.48 | 119.01 | 121.29 | 1,627,033 | +2.80(+2.36%) |
Apr 03, 2020 | 119.34 | 121.60 | 117.77 | 118.49 | 1,884,900 | -1.02(-0.85%) |
Apr 02, 2020 | 117.09 | 120.12 | 115.49 | 119.51 | 1,725,914 | +3.18(+2.73%) |
Apr 01, 2020 | 115.52 | 123.90 | 114.66 | 116.33 | 3,031,164 | -2.28(-1.92%) |
Mar 31, 2020 | 118.34 | 120.70 | 116.29 | 118.61 | 3,100,393 | +0.10(+0.08%) |
Mar 30, 2020 | 113.88 | 119.89 | 112.89 | 118.51 | 3,389,545 | +6.81(+6.10%) |
Mar 27, 2020 | 113.21 | 114.58 | 110.00 | 111.70 | 1,880,700 | -3.55(-3.08%) |
Mar 26, 2020 | 110.25 | 115.59 | 108.61 | 115.25 | 2,233,700 | +5.53(+5.04%) |
Mar 25, 2020 | 111.86 | 115.30 | 108.00 | 109.72 | 3,031,277 | -2.50(-2.23%) |
Mar 24, 2020 | 114.09 | 117.49 | 108.39 | 112.22 | 2,642,121 | +2.40(+2.19%) |
Mar 23, 2020 | 102.22 | 111.94 | 100.35 | 109.82 | 2,893,002 | +9.67(+9.66%) |
Mar 20, 2020 | 108.52 | 110.14 | 100.00 | 100.15 | 4,210,900 | -6.21(-5.84%) |
Mar 19, 2020 | 107.26 | 108.75 | 102.97 | 106.36 | 2,358,018 | -0.26(-0.24%) |
Mar 18, 2020 | 111.65 | 120.50 | 101.80 | 106.62 | 4,012,632 | -9.85(-8.46%) |
Mar 17, 2020 | 110.53 | 117.96 | 105.15 | 116.47 | 2,956,178 | +8.46(+7.83%) |
Mar 16, 2020 | 105.84 | 115.17 | 104.95 | 108.01 | 2,918,679 | -8.61(-7.38%) |
Mar 13, 2020 | 113.77 | 116.73 | 109.42 | 116.62 | 2,637,100 | +8.13(+7.49%) |
Mar 12, 2020 | 112.00 | 116.73 | 108.35 | 108.49 | 3,587,338 | -10.56(-8.87%) |
Mar 11, 2020 | 116.44 | 119.82 | 115.85 | 119.05 | 2,212,264 | +0.30(+0.25%) |
Mar 10, 2020 | 118.60 | 118.88 | 113.30 | 118.75 | 2,474,514 | +4.87(+4.28%) |
Mar 09, 2020 | 109.96 | 118.03 | 109.17 | 113.88 | 2,388,857 | -3.81(-3.24%) |
Mar 06, 2020 | 113.70 | 118.71 | 113.47 | 117.69 | 2,426,100 | +0.42(+0.36%) |
Mar 05, 2020 | 115.95 | 119.08 | 115.10 | 117.27 | 2,290,076 | -2.15(-1.80%) |
Mar 04, 2020 | 113.44 | 119.79 | 113.44 | 119.42 | 2,573,335 | +8.20(+7.37%) |
Mar 03, 2020 | 111.75 | 115.04 | 109.81 | 111.22 | 2,073,477 | -0.84(-0.75%) |