Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.39 | 138.25 | 133.11 | 134.51 | 4,484,027 | -1.58(-1.16%) |
May 28, 2020 | 138.34 | 139.46 | 133.44 | 136.09 | 3,775,484 | -0.95(-0.69%) |
May 27, 2020 | 136.83 | 139.21 | 135.45 | 137.04 | 4,653,436 | +3.37(+2.52%) |
May 26, 2020 | 132.59 | 134.89 | 132.26 | 133.67 | 4,738,498 | +5.31(+4.14%) |
May 22, 2020 | 126.78 | 128.51 | 125.84 | 128.36 | 3,207,399 | +1.37(+1.08%) |
May 21, 2020 | 126.84 | 128.00 | 125.70 | 126.99 | 2,574,566 | +1.53(+1.22%) |
May 20, 2020 | 124.09 | 126.06 | 123.82 | 125.46 | 3,198,694 | +3.76(+3.09%) |
May 19, 2020 | 124.74 | 124.89 | 121.68 | 121.69 | 4,801,077 | -3.77(-3.01%) |
May 18, 2020 | 120.36 | 126.90 | 119.60 | 125.47 | 6,945,558 | +9.80(+8.48%) |
May 15, 2020 | 115.62 | 116.81 | 114.11 | 115.66 | 5,053,055 | -1.51(-1.29%) |
May 14, 2020 | 110.92 | 117.37 | 108.01 | 117.17 | 5,666,397 | +4.59(+4.08%) |
May 13, 2020 | 116.39 | 116.40 | 111.58 | 112.58 | 6,319,366 | -4.23(-3.62%) |
May 12, 2020 | 123.89 | 124.54 | 116.73 | 116.81 | 5,319,198 | -6.12(-4.98%) |
May 11, 2020 | 124.29 | 124.44 | 122.82 | 122.94 | 2,574,014 | -2.41(-1.92%) |
May 08, 2020 | 123.29 | 125.72 | 123.05 | 125.34 | 2,993,477 | +3.77(+3.10%) |
May 07, 2020 | 123.25 | 124.19 | 120.86 | 121.57 | 3,382,269 | -0.23(-0.19%) |
May 06, 2020 | 124.61 | 124.61 | 121.75 | 121.80 | 2,565,460 | -1.68(-1.36%) |
May 05, 2020 | 125.51 | 125.51 | 123.17 | 123.48 | 3,410,289 | -0.30(-0.24%) |
May 04, 2020 | 122.59 | 124.84 | 121.59 | 123.78 | 4,503,019 | -1.88(-1.49%) |
May 01, 2020 | 127.56 | 127.72 | 122.84 | 125.66 | 4,020,649 | -4.26(-3.28%) |
Apr 30, 2020 | 131.37 | 131.83 | 128.69 | 129.91 | 4,906,437 | -3.90(-2.91%) |
Apr 29, 2020 | 133.21 | 135.38 | 131.84 | 133.81 | 2,895,264 | +3.11(+2.38%) |
Apr 28, 2020 | 131.21 | 134.21 | 130.11 | 130.70 | 3,689,611 | +2.64(+2.06%) |
Apr 27, 2020 | 125.00 | 129.16 | 124.31 | 128.06 | 3,427,257 | +3.99(+3.22%) |
Apr 24, 2020 | 124.24 | 124.73 | 121.18 | 124.07 | 3,099,865 | +0.77(+0.62%) |
Apr 23, 2020 | 123.37 | 126.88 | 122.83 | 123.30 | 3,043,587 | +1.51(+1.24%) |
Apr 22, 2020 | 122.88 | 123.33 | 120.62 | 121.79 | 2,872,399 | +0.94(+0.78%) |
Apr 21, 2020 | 121.83 | 122.70 | 119.68 | 120.85 | 2,641,523 | -3.39(-2.73%) |
Apr 20, 2020 | 124.32 | 126.52 | 123.50 | 124.24 | 2,761,507 | -2.40(-1.89%) |
Apr 17, 2020 | 124.39 | 128.36 | 124.21 | 126.64 | 5,189,161 | +5.48(+4.53%) |
Apr 16, 2020 | 123.21 | 123.87 | 118.63 | 121.15 | 4,386,240 | -2.30(-1.86%) |
Apr 15, 2020 | 125.95 | 126.31 | 121.32 | 123.45 | 3,552,918 | -5.26(-4.09%) |
Apr 14, 2020 | 128.82 | 131.59 | 126.85 | 128.71 | 3,807,194 | +2.43(+1.92%) |
Apr 13, 2020 | 130.70 | 131.11 | 124.98 | 126.29 | 3,294,135 | -5.03(-3.83%) |
Apr 09, 2020 | 128.17 | 133.94 | 127.89 | 131.31 | 4,767,981 | +3.83(+3.00%) |
Apr 08, 2020 | 125.12 | 128.52 | 123.79 | 127.49 | 4,249,620 | +3.67(+2.97%) |
Apr 07, 2020 | 128.76 | 130.21 | 123.60 | 123.81 | 4,425,512 | +1.13(+0.93%) |
Apr 06, 2020 | 122.24 | 123.93 | 121.32 | 122.68 | 5,323,618 | +6.00(+5.14%) |
Apr 03, 2020 | 121.31 | 121.62 | 115.84 | 116.68 | 4,403,490 | -4.91(-4.04%) |
Apr 02, 2020 | 117.74 | 121.90 | 116.39 | 121.59 | 3,827,546 | +2.84(+2.39%) |
Apr 01, 2020 | 117.44 | 120.19 | 114.90 | 118.75 | 4,638,253 | -3.73(-3.05%) |
Mar 31, 2020 | 120.70 | 124.61 | 119.02 | 122.49 | 5,784,536 | +1.87(+1.55%) |
Mar 30, 2020 | 119.70 | 122.46 | 119.14 | 120.62 | 5,500,212 | +0.44(+0.37%) |
Mar 27, 2020 | 120.32 | 123.79 | 117.31 | 120.18 | 4,287,054 | -5.61(-4.46%) |
Mar 26, 2020 | 120.69 | 127.61 | 120.08 | 125.79 | 6,110,894 | +7.10(+5.98%) |
Mar 25, 2020 | 110.13 | 123.91 | 109.68 | 118.70 | 7,819,635 | +9.28(+8.49%) |
Mar 24, 2020 | 100.71 | 109.43 | 100.02 | 109.41 | 6,333,235 | +14.33(+15.07%) |
Mar 23, 2020 | 98.41 | 101.70 | 92.54 | 95.09 | 8,955,376 | -7.91(-7.68%) |
Mar 20, 2020 | 110.68 | 110.92 | 101.42 | 103.00 | 7,428,644 | -5.92(-5.43%) |
Mar 19, 2020 | 107.49 | 112.08 | 102.56 | 108.91 | 7,440,558 | -0.59(-0.54%) |
Mar 18, 2020 | 111.62 | 113.64 | 92.56 | 109.51 | 8,336,492 | -11.16(-9.25%) |
Mar 17, 2020 | 124.72 | 129.98 | 119.19 | 120.67 | 9,310,427 | -3.18(-2.57%) |
Mar 16, 2020 | 117.19 | 131.13 | 113.53 | 123.84 | 6,434,633 | -12.95(-9.46%) |
Mar 13, 2020 | 130.14 | 137.04 | 126.36 | 136.79 | 6,908,286 | +13.33(+10.80%) |
Mar 12, 2020 | 131.28 | 133.19 | 123.08 | 123.46 | 7,831,962 | -16.97(-12.09%) |
Mar 11, 2020 | 143.58 | 144.18 | 138.76 | 140.43 | 5,272,298 | -7.60(-5.13%) |
Mar 10, 2020 | 142.68 | 148.26 | 140.40 | 148.03 | 5,983,096 | +8.08(+5.78%) |
Mar 09, 2020 | 139.62 | 143.97 | 137.09 | 139.95 | 6,388,867 | -10.23(-6.81%) |
Mar 06, 2020 | 145.39 | 151.17 | 144.27 | 150.17 | 5,484,947 | -0.81(-0.54%) |
Mar 05, 2020 | 152.44 | 153.73 | 149.43 | 150.99 | 5,892,436 | -5.74(-3.66%) |
Mar 04, 2020 | 150.97 | 157.41 | 150.38 | 156.73 | 4,950,752 | +8.52(+5.75%) |
Mar 03, 2020 | 150.40 | 153.97 | 147.00 | 148.21 | 6,667,581 | -2.15(-1.43%) |