Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 156.10 | 158.07 | 152.75 | 157.14 | 112,089 | +0.05(+0.03%) |
May 28, 2020 | 161.51 | 161.51 | 155.97 | 157.09 | 116,576 | -3.41(-2.13%) |
May 27, 2020 | 162.18 | 164.99 | 160.42 | 160.51 | 145,814 | +1.57(+0.99%) |
May 26, 2020 | 156.01 | 160.43 | 156.01 | 158.94 | 122,849 | +8.08(+5.36%) |
May 22, 2020 | 150.12 | 151.52 | 147.46 | 150.86 | 111,055 | +1.46(+0.98%) |
May 21, 2020 | 151.16 | 152.68 | 148.63 | 149.40 | 126,097 | -1.96(-1.30%) |
May 20, 2020 | 151.90 | 155.15 | 149.97 | 151.36 | 131,608 | +2.52(+1.70%) |
May 19, 2020 | 149.65 | 151.86 | 148.30 | 148.83 | 98,807 | -0.89(-0.59%) |
May 18, 2020 | 145.88 | 151.00 | 142.68 | 149.72 | 170,995 | +15.16(+11.27%) |
May 15, 2020 | 133.57 | 135.20 | 130.95 | 134.56 | 143,556 | +0.66(+0.49%) |
May 14, 2020 | 130.31 | 134.00 | 127.08 | 133.90 | 142,457 | +2.63(+2.01%) |
May 13, 2020 | 135.51 | 135.93 | 129.66 | 131.27 | 95,575 | -4.81(-3.54%) |
May 12, 2020 | 145.14 | 145.14 | 135.90 | 136.08 | 128,688 | -8.86(-6.11%) |
May 11, 2020 | 139.40 | 145.34 | 138.11 | 144.94 | 244,381 | +3.57(+2.52%) |
May 08, 2020 | 137.94 | 141.45 | 137.94 | 141.37 | 163,472 | +5.38(+3.96%) |
May 07, 2020 | 136.21 | 137.68 | 135.23 | 135.99 | 93,698 | +1.41(+1.05%) |
May 06, 2020 | 135.06 | 137.85 | 133.68 | 134.59 | 87,061 | -0.52(-0.39%) |
May 05, 2020 | 138.75 | 141.25 | 134.36 | 135.11 | 145,207 | -0.14(-0.10%) |
May 04, 2020 | 138.35 | 139.91 | 134.54 | 135.24 | 141,541 | -5.21(-3.71%) |
May 01, 2020 | 137.59 | 141.32 | 134.25 | 140.46 | 220,521 | +0.43(+0.31%) |
Apr 30, 2020 | 146.05 | 149.22 | 139.94 | 140.02 | 155,220 | -10.69(-7.09%) |
Apr 29, 2020 | 144.29 | 154.63 | 144.25 | 150.71 | 307,970 | +12.94(+9.39%) |
Apr 28, 2020 | 138.72 | 141.22 | 137.49 | 137.78 | 118,879 | +1.05(+0.77%) |
Apr 27, 2020 | 130.31 | 138.20 | 129.14 | 136.72 | 169,862 | +6.10(+4.67%) |
Apr 24, 2020 | 128.36 | 132.25 | 127.26 | 130.62 | 91,590 | +3.29(+2.58%) |
Apr 23, 2020 | 126.29 | 130.25 | 124.06 | 127.33 | 134,421 | +0.49(+0.39%) |
Apr 22, 2020 | 126.55 | 128.94 | 126.00 | 126.84 | 237,187 | +2.59(+2.09%) |
Apr 21, 2020 | 122.46 | 126.79 | 120.54 | 124.25 | 117,875 | -2.13(-1.69%) |
Apr 20, 2020 | 126.07 | 129.90 | 121.02 | 126.38 | 299,306 | -3.86(-2.96%) |
Apr 17, 2020 | 128.94 | 133.08 | 128.94 | 130.24 | 133,080 | +4.93(+3.93%) |
Apr 16, 2020 | 128.22 | 128.33 | 122.45 | 125.31 | 162,259 | -0.56(-0.44%) |
Apr 15, 2020 | 126.64 | 127.75 | 125.69 | 125.87 | 166,857 | -5.94(-4.51%) |
Apr 14, 2020 | 132.70 | 135.69 | 131.17 | 131.81 | 113,541 | +2.44(+1.89%) |
Apr 13, 2020 | 132.06 | 133.21 | 127.24 | 129.37 | 103,032 | -3.72(-2.80%) |
Apr 09, 2020 | 135.96 | 139.84 | 132.08 | 133.09 | 163,264 | +0.05(+0.04%) |
Apr 08, 2020 | 132.56 | 133.75 | 131.24 | 133.04 | 124,971 | +2.77(+2.12%) |
Apr 07, 2020 | 133.73 | 136.95 | 129.98 | 130.28 | 118,977 | -0.12(-0.10%) |
Apr 06, 2020 | 130.01 | 131.39 | 125.29 | 130.40 | 178,823 | +5.65(+4.53%) |
Apr 03, 2020 | 124.55 | 126.97 | 121.23 | 124.75 | 105,385 | +0.06(+0.05%) |
Apr 02, 2020 | 115.88 | 125.49 | 115.88 | 124.69 | 127,840 | +7.67(+6.55%) |
Apr 01, 2020 | 121.91 | 124.02 | 115.49 | 117.03 | 158,522 | -11.60(-9.02%) |
Mar 31, 2020 | 126.86 | 130.03 | 125.94 | 128.63 | 162,684 | +0.92(+0.72%) |
Mar 30, 2020 | 120.31 | 128.86 | 116.90 | 127.71 | 147,129 | +6.86(+5.68%) |
Mar 27, 2020 | 128.30 | 128.81 | 119.82 | 120.85 | 206,933 | -12.55(-9.41%) |
Mar 26, 2020 | 123.51 | 137.90 | 117.33 | 133.40 | 176,130 | +12.13(+10.00%) |
Mar 25, 2020 | 124.35 | 128.28 | 120.19 | 121.27 | 220,531 | -3.72(-2.98%) |
Mar 24, 2020 | 115.56 | 125.58 | 112.26 | 124.99 | 173,840 | +16.32(+15.02%) |
Mar 23, 2020 | 109.03 | 111.56 | 100.39 | 108.67 | 188,812 | -0.36(-0.33%) |
Mar 20, 2020 | 113.53 | 117.95 | 107.09 | 109.03 | 199,880 | -4.07(-3.60%) |
Mar 19, 2020 | 102.61 | 116.33 | 100.70 | 113.10 | 178,279 | +11.10(+10.88%) |
Mar 18, 2020 | 117.62 | 120.88 | 99.91 | 102.00 | 281,219 | -23.93(-19.00%) |
Mar 17, 2020 | 116.26 | 126.65 | 109.99 | 125.93 | 368,302 | +13.06(+11.57%) |
Mar 16, 2020 | 113.05 | 123.81 | 112.48 | 112.86 | 221,416 | -11.93(-9.56%) |
Mar 13, 2020 | 130.36 | 132.37 | 114.55 | 124.79 | 275,911 | -0.03(-0.02%) |
Mar 12, 2020 | 126.36 | 142.63 | 118.89 | 124.82 | 354,642 | -9.15(-6.83%) |
Mar 11, 2020 | 140.17 | 142.35 | 132.88 | 133.97 | 221,902 | -10.94(-7.55%) |
Mar 10, 2020 | 140.98 | 145.32 | 137.93 | 144.91 | 243,562 | +8.04(+5.87%) |
Mar 09, 2020 | 143.22 | 149.95 | 134.67 | 136.87 | 161,791 | -14.00(-9.28%) |
Mar 06, 2020 | 144.63 | 153.15 | 144.43 | 150.87 | 165,858 | +1.90(+1.27%) |
Mar 05, 2020 | 155.85 | 157.37 | 147.94 | 148.97 | 148,935 | -11.22(-7.01%) |
Mar 04, 2020 | 158.54 | 161.64 | 154.82 | 160.19 | 157,559 | +4.37(+2.80%) |
Mar 03, 2020 | 157.48 | 161.94 | 155.38 | 155.82 | 176,372 | -1.48(-0.94%) |