Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.92 | 135.92 | 134.47 | 135.92 | 1,430 | +0.13(+0.10%) |
May 28, 2020 | 137.06 | 137.46 | 135.79 | 135.79 | 2,029 | -0.73(-0.53%) |
May 27, 2020 | 134.72 | 136.51 | 134.42 | 136.51 | 3,502 | +2.64(+1.97%) |
May 26, 2020 | 133.91 | 134.88 | 133.88 | 133.88 | 3,519 | +2.86(+2.19%) |
May 22, 2020 | 130.61 | 131.02 | 129.81 | 131.02 | 2,043 | +0.31(+0.24%) |
May 21, 2020 | 131.12 | 131.19 | 130.59 | 130.71 | 5,166 | -0.59(-0.45%) |
May 20, 2020 | 130.75 | 131.97 | 130.75 | 131.29 | 7,210 | +2.32(+1.80%) |
May 19, 2020 | 128.41 | 130.54 | 128.41 | 128.97 | 12,504 | -0.73(-0.56%) |
May 18, 2020 | 126.91 | 130.43 | 126.91 | 129.70 | 2,846 | +4.86(+3.89%) |
May 15, 2020 | 123.68 | 124.84 | 123.12 | 124.84 | 3,576 | +0.36(+0.29%) |
May 14, 2020 | 120.46 | 124.52 | 120.46 | 124.48 | 11,340 | +1.65(+1.35%) |
May 13, 2020 | 124.88 | 124.88 | 121.58 | 122.83 | 7,902 | -2.84(-2.26%) |
May 12, 2020 | 127.41 | 128.35 | 125.67 | 125.67 | 2,383 | -3.36(-2.60%) |
May 11, 2020 | 128.51 | 129.50 | 127.59 | 129.03 | 2,154 | -0.08(-0.06%) |
May 08, 2020 | 128.73 | 129.11 | 128.34 | 129.11 | 2,758 | +2.38(+1.88%) |
May 07, 2020 | 125.44 | 127.42 | 125.44 | 126.73 | 2,773 | +2.11(+1.70%) |
May 06, 2020 | 125.43 | 126.82 | 124.61 | 124.61 | 2,814 | -1.22(-0.97%) |
May 05, 2020 | 127.06 | 127.32 | 125.21 | 125.84 | 2,489 | +1.26(+1.01%) |
May 04, 2020 | 122.42 | 124.58 | 122.42 | 124.58 | 6,766 | -0.18(-0.14%) |
May 01, 2020 | 126.25 | 126.25 | 124.10 | 124.75 | 5,210 | -3.99(-3.10%) |
Apr 30, 2020 | 128.56 | 129.56 | 127.80 | 128.74 | 5,912 | -1.66(-1.27%) |
Apr 29, 2020 | 129.03 | 131.07 | 129.03 | 130.40 | 5,143 | +4.15(+3.29%) |
Apr 28, 2020 | 128.36 | 128.91 | 126.25 | 126.25 | 4,475 | -0.39(-0.31%) |
Apr 27, 2020 | 125.53 | 127.24 | 125.25 | 126.64 | 15,853 | +2.72(+2.19%) |
Apr 24, 2020 | 122.05 | 124.15 | 121.99 | 123.92 | 11,545 | +1.51(+1.24%) |
Apr 23, 2020 | 121.59 | 124.42 | 121.59 | 122.40 | 12,883 | -0.10(-0.08%) |
Apr 22, 2020 | 123.07 | 123.07 | 121.01 | 122.51 | 17,782 | +2.73(+2.28%) |
Apr 21, 2020 | 120.87 | 120.87 | 119.47 | 119.77 | 3,262 | -3.88(-3.14%) |
Apr 20, 2020 | 123.25 | 125.21 | 120.89 | 123.65 | 3,861 | -1.91(-1.52%) |
Apr 17, 2020 | 123.89 | 125.56 | 123.89 | 125.56 | 4,393 | +3.46(+2.83%) |
Apr 16, 2020 | 122.16 | 122.47 | 120.73 | 122.10 | 7,098 | -0.21(-0.17%) |
Apr 15, 2020 | 121.58 | 122.94 | 121.56 | 122.31 | 10,982 | -3.13(-2.50%) |
Apr 14, 2020 | 126.40 | 126.40 | 124.14 | 125.45 | 8,898 | +3.00(+2.45%) |
Apr 13, 2020 | 124.34 | 124.34 | 120.83 | 122.45 | 4,402 | -2.50(-2.00%) |
Apr 09, 2020 | 124.46 | 126.20 | 123.33 | 124.95 | 18,493 | +2.63(+2.15%) |
Apr 08, 2020 | 119.73 | 122.47 | 118.51 | 122.31 | 7,937 | +4.20(+3.56%) |
Apr 07, 2020 | 122.29 | 122.34 | 118.04 | 118.11 | 15,754 | -0.22(-0.19%) |
Apr 06, 2020 | 111.96 | 118.33 | 111.96 | 118.33 | 5,143 | +8.15(+7.39%) |
Apr 03, 2020 | 110.01 | 110.92 | 109.43 | 110.19 | 4,189 | -1.25(-1.12%) |
Apr 02, 2020 | 108.10 | 112.03 | 108.10 | 111.44 | 5,881 | +0.98(+0.89%) |
Apr 01, 2020 | 111.95 | 112.55 | 109.84 | 110.46 | 15,365 | -4.80(-4.16%) |
Mar 31, 2020 | 115.98 | 117.62 | 114.65 | 115.26 | 7,164 | -1.21(-1.04%) |
Mar 30, 2020 | 113.13 | 116.52 | 113.13 | 116.47 | 16,708 | +3.70(+3.28%) |
Mar 27, 2020 | 114.97 | 115.49 | 112.39 | 112.77 | 130,682 | -4.72(-4.02%) |
Mar 26, 2020 | 114.41 | 117.80 | 114.41 | 117.49 | 13,877 | +6.44(+5.80%) |
Mar 25, 2020 | 108.65 | 115.29 | 108.65 | 111.05 | 5,593 | +3.02(+2.80%) |
Mar 24, 2020 | 102.12 | 108.33 | 102.12 | 108.03 | 43,967 | +7.81(+7.79%) |
Mar 23, 2020 | 100.55 | 102.75 | 98.03 | 100.22 | 30,103 | -1.72(-1.68%) |
Mar 20, 2020 | 105.70 | 107.80 | 101.66 | 101.94 | 133,645 | -4.72(-4.42%) |
Mar 19, 2020 | 102.84 | 108.81 | 102.84 | 106.66 | 19,693 | +1.56(+1.48%) |
Mar 18, 2020 | 104.79 | 107.26 | 98.88 | 105.10 | 26,058 | -6.28(-5.64%) |
Mar 17, 2020 | 105.59 | 111.39 | 104.39 | 111.39 | 31,898 | +5.36(+5.06%) |
Mar 16, 2020 | 109.61 | 112.23 | 106.03 | 106.03 | 17,565 | -12.53(-10.57%) |
Mar 13, 2020 | 114.66 | 119.39 | 110.42 | 118.56 | 91,447 | +8.45(+7.67%) |
Mar 12, 2020 | 117.44 | 118.18 | 110.11 | 110.11 | 29,455 | -12.31(-10.05%) |
Mar 11, 2020 | 123.90 | 125.13 | 120.76 | 122.42 | 8,638 | -5.46(-4.27%) |
Mar 10, 2020 | 129.41 | 129.41 | 121.72 | 127.88 | 21,047 | +5.76(+4.71%) |
Mar 09, 2020 | 133.56 | 133.56 | 121.65 | 122.12 | 32,857 | -10.66(-8.03%) |
Mar 06, 2020 | 132.93 | 133.52 | 130.04 | 132.78 | 9,400 | -2.50(-1.85%) |
Mar 05, 2020 | 137.72 | 137.72 | 134.75 | 135.28 | 16,184 | -5.26(-3.74%) |
Mar 04, 2020 | 137.76 | 140.54 | 136.71 | 140.54 | 8,319 | +5.54(+4.10%) |
Mar 03, 2020 | 138.27 | 139.73 | 134.41 | 135.00 | 25,449 | -2.43(-1.77%) |