Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.58 | 132.82 | 129.25 | 132.29 | 9,563,676 | +1.58(+1.21%) |
May 28, 2020 | 129.86 | 131.72 | 129.67 | 130.70 | 6,960,277 | +1.85(+1.44%) |
May 27, 2020 | 128.35 | 129.17 | 127.18 | 128.85 | 8,937,517 | +0.29(+0.23%) |
May 26, 2020 | 130.01 | 130.23 | 128.33 | 128.56 | 7,951,871 | +0.17(+0.13%) |
May 22, 2020 | 128.57 | 130.09 | 128.12 | 128.39 | 6,905,025 | -1.18(-0.91%) |
May 21, 2020 | 131.16 | 131.16 | 128.79 | 129.57 | 7,343,007 | -0.86(-0.66%) |
May 20, 2020 | 132.26 | 132.82 | 130.07 | 130.43 | 6,466,335 | -1.18(-0.90%) |
May 19, 2020 | 132.57 | 133.45 | 131.07 | 131.62 | 6,914,178 | -1.32(-1.00%) |
May 18, 2020 | 134.68 | 135.68 | 132.89 | 132.94 | 8,365,883 | +0.07(+0.05%) |
May 15, 2020 | 130.60 | 132.90 | 128.65 | 132.87 | 11,707,868 | +2.47(+1.90%) |
May 14, 2020 | 128.41 | 130.50 | 127.41 | 130.40 | 7,779,014 | +0.45(+0.35%) |
May 13, 2020 | 129.02 | 131.55 | 128.96 | 129.94 | 7,890,690 | -0.01(-0.01%) |
May 12, 2020 | 132.57 | 132.78 | 129.86 | 129.95 | 7,967,589 | -1.74(-1.32%) |
May 11, 2020 | 131.11 | 132.57 | 130.82 | 131.69 | 6,665,602 | +0.36(+0.28%) |
May 08, 2020 | 131.53 | 131.76 | 130.62 | 131.33 | 5,335,592 | +0.98(+0.75%) |
May 07, 2020 | 131.92 | 132.06 | 129.94 | 130.35 | 6,307,419 | -0.43(-0.33%) |
May 06, 2020 | 132.48 | 132.76 | 130.75 | 130.78 | 7,009,723 | -1.25(-0.95%) |
May 05, 2020 | 131.60 | 133.17 | 131.28 | 132.04 | 7,429,862 | +1.09(+0.83%) |
May 04, 2020 | 131.39 | 131.67 | 129.91 | 130.95 | 8,149,919 | -0.02(-0.01%) |
May 01, 2020 | 132.15 | 132.19 | 129.65 | 130.97 | 8,275,466 | -1.54(-1.17%) |
Apr 30, 2020 | 131.12 | 132.86 | 129.97 | 132.51 | 16,790,240 | -0.18(-0.13%) |
Apr 29, 2020 | 133.70 | 133.92 | 131.74 | 132.69 | 10,509,956 | -1.02(-0.76%) |
Apr 28, 2020 | 133.58 | 135.22 | 133.10 | 133.71 | 9,689,510 | -2.56(-1.88%) |
Apr 27, 2020 | 136.73 | 137.82 | 136.01 | 136.27 | 10,102,585 | -0.50(-0.37%) |
Apr 24, 2020 | 137.40 | 138.04 | 135.69 | 136.77 | 9,798,563 | -0.58(-0.42%) |
Apr 23, 2020 | 136.23 | 138.66 | 135.75 | 137.35 | 12,074,381 | +2.23(+1.65%) |
Apr 22, 2020 | 134.96 | 136.90 | 134.01 | 135.12 | 13,040,193 | +2.92(+2.21%) |
Apr 21, 2020 | 132.59 | 133.93 | 131.22 | 132.20 | 11,266,504 | -1.76(-1.31%) |
Apr 20, 2020 | 133.30 | 135.13 | 132.56 | 133.96 | 13,842,164 | -0.31(-0.23%) |
Apr 17, 2020 | 134.24 | 134.51 | 132.13 | 134.26 | 12,364,117 | +2.08(+1.57%) |
Apr 16, 2020 | 130.99 | 133.08 | 129.34 | 132.19 | 13,770,837 | +1.78(+1.36%) |
Apr 15, 2020 | 129.17 | 130.63 | 126.78 | 130.41 | 13,542,795 | +1.44(+1.12%) |
Apr 14, 2020 | 128.44 | 130.20 | 127.22 | 128.97 | 15,662,496 | +5.53(+4.48%) |
Apr 13, 2020 | 123.65 | 124.96 | 121.74 | 123.44 | 9,225,800 | -1.29(-1.03%) |
Apr 09, 2020 | 127.19 | 128.44 | 123.89 | 124.73 | 12,598,718 | -1.79(-1.42%) |
Apr 08, 2020 | 121.66 | 127.30 | 121.26 | 126.53 | 12,179,145 | +5.11(+4.20%) |
Apr 07, 2020 | 123.52 | 125.44 | 121.23 | 121.42 | 13,089,486 | -2.01(-1.63%) |
Apr 06, 2020 | 121.01 | 124.50 | 119.71 | 123.44 | 16,974,856 | +4.94(+4.17%) |
Apr 03, 2020 | 116.92 | 119.04 | 116.21 | 118.50 | 11,402,954 | +0.90(+0.77%) |
Apr 02, 2020 | 114.04 | 118.35 | 112.36 | 117.60 | 13,126,713 | +3.83(+3.37%) |
Apr 01, 2020 | 112.78 | 115.02 | 110.84 | 113.77 | 14,272,345 | -2.05(-1.77%) |
Mar 31, 2020 | 119.22 | 119.86 | 114.86 | 115.81 | 17,816,654 | -1.66(-1.41%) |
Mar 30, 2020 | 113.46 | 118.34 | 112.61 | 117.47 | 24,593,008 | +8.70(+8.00%) |
Mar 27, 2020 | 107.44 | 112.71 | 106.50 | 108.78 | 13,737,757 | -3.01(-2.69%) |
Mar 26, 2020 | 106.49 | 112.25 | 106.32 | 111.79 | 17,059,686 | +6.33(+6.01%) |
Mar 25, 2020 | 105.02 | 109.48 | 103.07 | 105.45 | 15,834,332 | +0.19(+0.18%) |
Mar 24, 2020 | 104.89 | 105.67 | 100.56 | 105.26 | 19,930,028 | +7.10(+7.23%) |
Mar 23, 2020 | 103.33 | 104.71 | 96.41 | 98.16 | 23,562,914 | -7.73(-7.30%) |
Mar 20, 2020 | 112.02 | 112.56 | 104.33 | 105.89 | 22,401,584 | -6.32(-5.64%) |
Mar 19, 2020 | 119.22 | 119.22 | 111.42 | 112.21 | 20,922,966 | -6.99(-5.86%) |
Mar 18, 2020 | 115.72 | 119.82 | 113.68 | 119.20 | 19,837,142 | -1.44(-1.19%) |
Mar 17, 2020 | 113.53 | 120.80 | 112.88 | 120.64 | 21,411,032 | +8.35(+7.44%) |
Mar 16, 2020 | 109.14 | 118.14 | 108.13 | 112.28 | 21,373,032 | -6.32(-5.33%) |
Mar 13, 2020 | 114.22 | 119.16 | 110.09 | 118.61 | 22,740,126 | +7.84(+7.08%) |
Mar 12, 2020 | 112.44 | 118.14 | 109.96 | 110.76 | 24,386,360 | -5.64(-4.85%) |
Mar 11, 2020 | 121.96 | 122.54 | 116.14 | 116.41 | 20,114,980 | -8.69(-6.95%) |
Mar 10, 2020 | 123.62 | 125.37 | 118.55 | 125.10 | 14,377,163 | +4.59(+3.81%) |
Mar 09, 2020 | 120.41 | 123.37 | 119.14 | 120.50 | 15,676,857 | -4.94(-3.94%) |
Mar 06, 2020 | 122.31 | 126.31 | 121.36 | 125.44 | 13,857,549 | +0.02(+0.01%) |
Mar 05, 2020 | 124.36 | 126.02 | 123.51 | 125.42 | 12,837,749 | -1.30(-1.03%) |
Mar 04, 2020 | 121.60 | 126.86 | 121.12 | 126.72 | 11,956,965 | +6.97(+5.82%) |
Mar 03, 2020 | 123.65 | 124.52 | 117.55 | 119.75 | 15,466,555 | -3.91(-3.16%) |