Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.85 | 126.19 | 123.12 | 125.23 | 2,684,586 | -2.17(-1.70%) |
May 28, 2020 | 122.61 | 127.54 | 121.59 | 127.40 | 1,894,429 | +5.87(+4.83%) |
May 27, 2020 | 122.12 | 122.12 | 117.58 | 121.53 | 2,474,503 | +0.86(+0.71%) |
May 26, 2020 | 121.62 | 122.01 | 119.05 | 120.68 | 2,257,931 | +2.21(+1.86%) |
May 22, 2020 | 114.13 | 118.51 | 113.87 | 118.47 | 1,740,430 | +4.41(+3.87%) |
May 21, 2020 | 115.01 | 115.15 | 113.24 | 114.06 | 2,162,843 | -1.74(-1.51%) |
May 20, 2020 | 116.03 | 116.34 | 113.23 | 115.80 | 2,269,093 | +1.17(+1.02%) |
May 19, 2020 | 114.57 | 115.67 | 113.62 | 114.63 | 2,339,500 | -0.02(-0.01%) |
May 18, 2020 | 117.23 | 118.62 | 113.50 | 114.65 | 3,662,446 | +0.58(+0.50%) |
May 15, 2020 | 115.50 | 115.73 | 112.70 | 114.07 | 3,562,253 | -1.70(-1.47%) |
May 14, 2020 | 115.14 | 117.27 | 113.49 | 115.77 | 3,008,153 | -0.61(-0.52%) |
May 13, 2020 | 115.76 | 119.35 | 114.49 | 116.38 | 2,837,054 | +0.43(+0.37%) |
May 12, 2020 | 125.46 | 125.79 | 115.62 | 115.96 | 4,425,342 | -9.97(-7.92%) |
May 11, 2020 | 125.29 | 127.55 | 125.04 | 125.93 | 2,393,400 | -0.61(-0.48%) |
May 08, 2020 | 133.46 | 133.62 | 124.74 | 126.54 | 2,381,140 | -3.46(-2.66%) |
May 07, 2020 | 131.10 | 131.72 | 128.40 | 130.00 | 1,898,102 | -0.58(-0.45%) |
May 06, 2020 | 130.14 | 132.35 | 129.10 | 130.59 | 1,269,299 | +1.48(+1.15%) |
May 05, 2020 | 127.10 | 130.07 | 126.05 | 129.10 | 1,144,115 | +1.95(+1.53%) |
May 04, 2020 | 127.74 | 128.34 | 124.91 | 127.16 | 1,593,106 | -0.13(-0.10%) |
May 01, 2020 | 127.77 | 130.16 | 126.92 | 127.29 | 1,509,664 | -3.11(-2.39%) |
Apr 30, 2020 | 127.78 | 131.38 | 127.37 | 130.40 | 3,461,744 | +0.77(+0.59%) |
Apr 29, 2020 | 135.93 | 136.60 | 129.34 | 129.63 | 2,179,682 | -4.83(-3.59%) |
Apr 28, 2020 | 136.44 | 138.14 | 133.94 | 134.47 | 1,899,470 | -0.07(-0.05%) |
Apr 27, 2020 | 132.53 | 135.26 | 130.72 | 134.54 | 2,001,974 | +3.66(+2.80%) |
Apr 24, 2020 | 130.04 | 131.21 | 128.75 | 130.87 | 1,660,183 | +1.31(+1.01%) |
Apr 23, 2020 | 129.95 | 132.29 | 129.31 | 129.56 | 2,209,541 | -0.57(-0.44%) |
Apr 22, 2020 | 128.19 | 131.29 | 127.80 | 130.13 | 2,391,561 | +3.91(+3.10%) |
Apr 21, 2020 | 123.96 | 127.50 | 122.90 | 126.22 | 2,935,488 | +0.86(+0.68%) |
Apr 20, 2020 | 128.65 | 129.10 | 124.91 | 125.37 | 2,382,028 | -4.78(-3.67%) |
Apr 17, 2020 | 126.40 | 130.62 | 124.47 | 130.15 | 2,062,791 | +6.32(+5.11%) |
Apr 16, 2020 | 123.41 | 124.64 | 121.51 | 123.83 | 4,684,487 | +0.92(+0.75%) |
Apr 15, 2020 | 124.44 | 125.69 | 121.12 | 122.91 | 4,941,859 | -3.47(-2.75%) |
Apr 14, 2020 | 125.58 | 128.94 | 125.20 | 126.38 | 4,168,526 | +3.64(+2.96%) |
Apr 13, 2020 | 128.10 | 128.21 | 122.29 | 122.74 | 2,706,868 | -6.61(-5.11%) |
Apr 09, 2020 | 128.20 | 133.11 | 127.90 | 129.35 | 3,476,847 | +2.16(+1.70%) |
Apr 08, 2020 | 122.78 | 128.33 | 121.28 | 127.19 | 2,412,251 | +4.63(+3.78%) |
Apr 07, 2020 | 124.61 | 125.67 | 121.45 | 122.56 | 2,704,912 | +0.87(+0.72%) |
Apr 06, 2020 | 123.13 | 124.22 | 121.22 | 121.69 | 2,780,965 | +2.63(+2.21%) |
Apr 03, 2020 | 116.86 | 120.00 | 115.31 | 119.06 | 3,232,554 | +1.29(+1.10%) |
Apr 02, 2020 | 115.41 | 118.88 | 114.33 | 117.77 | 2,925,008 | +0.46(+0.39%) |
Apr 01, 2020 | 115.89 | 117.90 | 110.89 | 117.31 | 2,914,260 | -3.86(-3.19%) |
Mar 31, 2020 | 121.40 | 121.71 | 113.42 | 121.17 | 4,327,199 | -0.78(-0.64%) |
Mar 30, 2020 | 117.40 | 122.98 | 117.16 | 121.96 | 4,327,110 | +6.07(+5.24%) |
Mar 27, 2020 | 113.69 | 118.58 | 113.09 | 115.89 | 4,245,035 | -1.12(-0.95%) |
Mar 26, 2020 | 106.26 | 117.64 | 105.73 | 117.00 | 4,453,783 | +11.08(+10.46%) |
Mar 25, 2020 | 102.04 | 112.52 | 102.04 | 105.92 | 4,275,788 | +4.11(+4.04%) |
Mar 24, 2020 | 97.31 | 103.12 | 93.89 | 101.82 | 5,349,551 | +7.69(+8.17%) |
Mar 23, 2020 | 105.10 | 105.10 | 91.59 | 94.12 | 4,487,541 | -11.60(-10.97%) |
Mar 20, 2020 | 109.87 | 113.08 | 103.81 | 105.72 | 5,424,543 | -3.55(-3.25%) |
Mar 19, 2020 | 119.68 | 119.81 | 105.89 | 109.28 | 5,077,611 | -10.53(-8.79%) |
Mar 18, 2020 | 114.98 | 121.84 | 111.94 | 119.80 | 9,155,491 | -0.79(-0.65%) |
Mar 17, 2020 | 114.87 | 121.91 | 112.48 | 120.59 | 9,240,896 | +8.66(+7.74%) |
Mar 16, 2020 | 115.51 | 121.79 | 111.23 | 111.93 | 7,926,271 | -12.13(-9.78%) |
Mar 13, 2020 | 115.43 | 124.29 | 110.46 | 124.06 | 7,563,052 | +12.96(+11.66%) |
Mar 12, 2020 | 110.78 | 113.14 | 107.86 | 111.10 | 10,853,586 | -7.47(-6.30%) |
Mar 11, 2020 | 113.38 | 119.61 | 111.73 | 118.57 | 40,081,060 | +2.21(+1.90%) |
Mar 10, 2020 | 107.63 | 117.46 | 106.81 | 116.37 | 11,478,227 | +11.93(+11.42%) |
Mar 09, 2020 | 104.28 | 107.29 | 102.99 | 104.44 | 3,129,328 | -6.55(-5.90%) |
Mar 06, 2020 | 109.24 | 111.76 | 107.37 | 110.99 | 4,184,878 | -1.41(-1.26%) |
Mar 05, 2020 | 114.78 | 116.24 | 110.83 | 112.40 | 2,782,987 | -4.42(-3.79%) |
Mar 04, 2020 | 113.98 | 116.87 | 112.99 | 116.83 | 3,408,892 | +4.67(+4.16%) |
Mar 03, 2020 | 113.15 | 115.30 | 110.06 | 112.16 | 4,788,414 | -0.78(-0.69%) |