Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 160.00 | 163.28 | 159.60 | 163.03 | 460,900 | +3.28(+2.05%) |
May 28, 2020 | 158.98 | 162.63 | 158.95 | 159.75 | 492,224 | +0.17(+0.11%) |
May 27, 2020 | 159.35 | 159.69 | 154.16 | 159.58 | 715,079 | +0.25(+0.16%) |
May 26, 2020 | 163.18 | 163.38 | 159.00 | 159.33 | 598,943 | -0.30(-0.19%) |
May 22, 2020 | 158.41 | 159.70 | 157.46 | 159.63 | 443,500 | +1.47(+0.93%) |
May 21, 2020 | 160.24 | 160.62 | 157.13 | 158.16 | 580,858 | -1.53(-0.96%) |
May 20, 2020 | 158.14 | 159.81 | 158.14 | 159.69 | 694,765 | +3.80(+2.44%) |
May 19, 2020 | 156.07 | 158.17 | 155.80 | 155.89 | 507,602 | +0.02(+0.01%) |
May 18, 2020 | 156.93 | 157.61 | 155.80 | 155.87 | 618,790 | +1.38(+0.89%) |
May 15, 2020 | 150.87 | 154.54 | 150.58 | 154.49 | 451,700 | +2.72(+1.79%) |
May 14, 2020 | 149.84 | 151.79 | 148.19 | 151.77 | 601,783 | +1.07(+0.71%) |
May 13, 2020 | 153.06 | 154.09 | 148.20 | 150.70 | 746,923 | -2.44(-1.59%) |
May 12, 2020 | 156.58 | 157.14 | 153.09 | 153.14 | 5,346,881 | -2.73(-1.75%) |
May 11, 2020 | 153.70 | 156.87 | 153.56 | 155.87 | 959,384 | +1.07(+0.69%) |
May 08, 2020 | 153.69 | 155.09 | 152.59 | 154.80 | 706,800 | +2.34(+1.53%) |
May 07, 2020 | 150.92 | 152.91 | 150.85 | 152.46 | 501,169 | +4.00(+2.69%) |
May 06, 2020 | 147.90 | 149.90 | 146.66 | 148.46 | 374,413 | +1.13(+0.77%) |
May 05, 2020 | 147.04 | 149.07 | 146.83 | 147.33 | 404,503 | +1.97(+1.36%) |
May 04, 2020 | 142.37 | 145.51 | 141.64 | 145.36 | 469,705 | +2.10(+1.47%) |
May 01, 2020 | 144.31 | 145.56 | 142.23 | 143.26 | 558,100 | -4.44(-3.01%) |
Apr 30, 2020 | 147.78 | 148.79 | 146.66 | 147.70 | 485,762 | -0.17(-0.11%) |
Apr 29, 2020 | 146.59 | 148.73 | 145.35 | 147.87 | 609,211 | +4.90(+3.43%) |
Apr 28, 2020 | 147.17 | 147.37 | 142.56 | 142.97 | 538,069 | -2.50(-1.72%) |
Apr 27, 2020 | 145.26 | 146.46 | 145.06 | 145.47 | 608,745 | +1.91(+1.33%) |
Apr 24, 2020 | 141.42 | 143.84 | 140.50 | 143.56 | 544,300 | +2.72(+1.93%) |
Apr 23, 2020 | 141.64 | 143.08 | 140.32 | 140.84 | 611,206 | -0.15(-0.11%) |
Apr 22, 2020 | 139.49 | 141.79 | 138.95 | 140.99 | 388,409 | +5.21(+3.84%) |
Apr 21, 2020 | 139.16 | 139.80 | 134.40 | 135.78 | 595,320 | -4.84(-3.44%) |
Apr 20, 2020 | 139.09 | 142.21 | 138.89 | 140.62 | 491,403 | +0.79(+0.56%) |
Apr 17, 2020 | 139.76 | 140.20 | 138.20 | 139.83 | 611,700 | +2.17(+1.58%) |
Apr 16, 2020 | 137.55 | 138.58 | 135.96 | 137.66 | 604,659 | +1.18(+0.86%) |
Apr 15, 2020 | 135.44 | 137.53 | 134.11 | 136.48 | 500,647 | -1.00(-0.73%) |
Apr 14, 2020 | 135.70 | 138.26 | 135.31 | 137.48 | 1,002,748 | +4.57(+3.44%) |
Apr 13, 2020 | 132.17 | 133.16 | 130.02 | 132.91 | 650,153 | +0.52(+0.39%) |
Apr 09, 2020 | 132.71 | 134.44 | 131.19 | 132.39 | 659,400 | +1.15(+0.88%) |
Apr 08, 2020 | 128.67 | 131.83 | 127.96 | 131.24 | 442,998 | +4.32(+3.40%) |
Apr 07, 2020 | 130.88 | 131.31 | 126.67 | 126.92 | 2,162,915 | -0.08(-0.06%) |
Apr 06, 2020 | 122.38 | 127.60 | 121.96 | 127.00 | 595,306 | +9.01(+7.64%) |
Apr 03, 2020 | 118.84 | 119.97 | 116.25 | 117.99 | 327,900 | -1.15(-0.97%) |
Apr 02, 2020 | 117.88 | 121.28 | 116.96 | 119.14 | 576,463 | +0.40(+0.34%) |
Apr 01, 2020 | 120.00 | 121.18 | 117.85 | 118.74 | 564,116 | -4.99(-4.03%) |
Mar 31, 2020 | 125.27 | 127.49 | 122.78 | 123.73 | 563,762 | -1.56(-1.25%) |
Mar 30, 2020 | 123.00 | 125.57 | 121.22 | 125.29 | 601,404 | +3.18(+2.60%) |
Mar 27, 2020 | 123.02 | 124.87 | 120.58 | 122.11 | 1,086,600 | -3.76(-2.99%) |
Mar 26, 2020 | 120.64 | 126.19 | 120.64 | 125.87 | 620,291 | +5.99(+5.00%) |
Mar 25, 2020 | 121.69 | 124.85 | 118.77 | 119.88 | 864,822 | -1.01(-0.84%) |
Mar 24, 2020 | 117.43 | 120.98 | 116.00 | 120.89 | 754,743 | +9.17(+8.21%) |
Mar 23, 2020 | 111.17 | 114.02 | 108.01 | 111.72 | 1,115,395 | +0.23(+0.21%) |
Mar 20, 2020 | 117.18 | 118.48 | 111.07 | 111.49 | 1,180,600 | -2.84(-2.48%) |
Mar 19, 2020 | 110.20 | 117.80 | 108.64 | 114.33 | 1,059,169 | +3.64(+3.29%) |
Mar 18, 2020 | 106.88 | 112.83 | 105.00 | 110.69 | 851,816 | -2.75(-2.42%) |
Mar 17, 2020 | 109.67 | 116.23 | 105.54 | 113.44 | 901,719 | +6.06(+5.64%) |
Mar 16, 2020 | 108.94 | 116.17 | 105.83 | 107.38 | 930,163 | -14.54(-11.93%) |
Mar 13, 2020 | 118.78 | 121.92 | 112.73 | 121.92 | 1,124,000 | +9.08(+8.05%) |
Mar 12, 2020 | 115.58 | 120.00 | 110.00 | 112.84 | 2,310,622 | -11.59(-9.31%) |
Mar 11, 2020 | 128.34 | 129.18 | 122.56 | 124.43 | 667,559 | -7.11(-5.41%) |
Mar 10, 2020 | 130.44 | 131.59 | 125.33 | 131.54 | 638,526 | +5.41(+4.29%) |
Mar 09, 2020 | 125.00 | 130.47 | 120.04 | 126.13 | 868,416 | -9.13(-6.75%) |
Mar 06, 2020 | 133.82 | 136.18 | 132.08 | 135.26 | 478,200 | -2.48(-1.80%) |
Mar 05, 2020 | 138.24 | 140.63 | 136.71 | 137.74 | 328,951 | -3.98(-2.81%) |
Mar 04, 2020 | 139.52 | 141.77 | 137.54 | 141.72 | 466,589 | +4.71(+3.44%) |
Mar 03, 2020 | 141.45 | 142.79 | 135.50 | 137.01 | 528,170 | -3.94(-2.80%) |