Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.50 | 155.33 | 148.93 | 155.01 | 10,156,000 | +6.22(+4.18%) |
May 28, 2020 | 144.73 | 151.95 | 144.51 | 148.79 | 10,044,962 | +2.83(+1.94%) |
May 27, 2020 | 145.48 | 146.40 | 140.02 | 145.96 | 9,554,451 | -1.04(-0.71%) |
May 26, 2020 | 154.12 | 154.55 | 146.29 | 147.00 | 10,266,388 | -3.86(-2.56%) |
May 22, 2020 | 148.26 | 151.00 | 147.36 | 150.86 | 5,724,100 | +2.86(+1.93%) |
May 21, 2020 | 150.58 | 150.74 | 148.00 | 148.00 | 5,607,349 | -2.94(-1.95%) |
May 20, 2020 | 148.00 | 151.08 | 147.90 | 150.94 | 7,809,372 | +5.55(+3.82%) |
May 19, 2020 | 146.75 | 149.72 | 145.22 | 145.39 | 7,778,282 | -0.85(-0.58%) |
May 18, 2020 | 148.13 | 149.18 | 145.99 | 146.24 | 8,578,686 | +0.73(+0.50%) |
May 15, 2020 | 142.90 | 145.89 | 141.63 | 145.51 | 8,361,100 | +1.10(+0.76%) |
May 14, 2020 | 142.07 | 144.70 | 141.43 | 144.41 | 9,269,932 | +0.68(+0.47%) |
May 13, 2020 | 140.20 | 145.10 | 139.61 | 143.73 | 11,142,229 | +2.70(+1.91%) |
May 12, 2020 | 144.00 | 145.65 | 140.91 | 141.03 | 9,756,805 | -2.93(-2.04%) |
May 11, 2020 | 142.96 | 145.27 | 142.18 | 143.96 | 10,271,800 | -1.00(-0.69%) |
May 08, 2020 | 143.25 | 146.40 | 142.11 | 144.96 | 13,169,400 | -1.33(-0.91%) |
May 07, 2020 | 139.92 | 147.20 | 139.28 | 146.29 | 35,484,776 | +17.98(+14.01%) |
May 06, 2020 | 127.05 | 129.59 | 126.12 | 128.31 | 13,956,378 | +2.88(+2.30%) |
May 05, 2020 | 124.94 | 127.94 | 124.85 | 125.43 | 9,235,755 | +1.77(+1.43%) |
May 04, 2020 | 121.26 | 124.18 | 120.31 | 123.66 | 7,673,949 | +3.05(+2.53%) |
May 01, 2020 | 119.85 | 122.70 | 119.43 | 120.61 | 5,613,800 | -2.39(-1.94%) |
Apr 30, 2020 | 121.35 | 123.45 | 120.62 | 123.00 | 7,569,079 | -0.58(-0.47%) |
Apr 29, 2020 | 119.30 | 124.03 | 118.64 | 123.58 | 9,891,048 | +7.44(+6.41%) |
Apr 28, 2020 | 121.66 | 122.00 | 115.90 | 116.14 | 9,191,195 | -4.39(-3.64%) |
Apr 27, 2020 | 121.25 | 122.39 | 120.06 | 120.53 | 6,676,437 | +0.35(+0.29%) |
Apr 24, 2020 | 115.47 | 120.47 | 115.40 | 120.18 | 10,680,400 | +4.94(+4.29%) |
Apr 23, 2020 | 115.94 | 118.39 | 115.00 | 115.24 | 7,562,941 | +0.05(+0.04%) |
Apr 22, 2020 | 110.29 | 116.00 | 109.91 | 115.19 | 12,875,222 | +7.65(+7.11%) |
Apr 21, 2020 | 111.12 | 112.85 | 107.41 | 107.54 | 11,735,854 | -4.63(-4.13%) |
Apr 20, 2020 | 110.90 | 114.30 | 110.03 | 112.17 | 10,730,273 | +0.32(+0.29%) |
Apr 17, 2020 | 110.30 | 112.12 | 110.05 | 111.85 | 11,069,700 | +3.54(+3.27%) |
Apr 16, 2020 | 109.50 | 109.53 | 106.57 | 108.31 | 9,568,703 | +0.36(+0.33%) |
Apr 15, 2020 | 107.46 | 109.09 | 106.42 | 107.95 | 7,821,158 | -1.84(-1.68%) |
Apr 14, 2020 | 109.00 | 110.98 | 107.93 | 109.79 | 8,415,520 | +3.81(+3.60%) |
Apr 13, 2020 | 104.85 | 106.29 | 102.34 | 105.98 | 7,716,059 | +0.14(+0.13%) |
Apr 09, 2020 | 105.63 | 108.70 | 104.78 | 105.84 | 10,894,900 | +0.78(+0.74%) |
Apr 08, 2020 | 101.61 | 105.50 | 100.75 | 105.06 | 9,383,180 | +4.78(+4.77%) |
Apr 07, 2020 | 105.25 | 106.23 | 99.90 | 100.28 | 10,290,394 | -1.39(-1.37%) |
Apr 06, 2020 | 97.80 | 102.50 | 96.26 | 101.67 | 11,995,039 | +9.28(+10.04%) |
Apr 03, 2020 | 92.79 | 92.95 | 89.88 | 92.39 | 7,699,400 | -1.13(-1.21%) |
Apr 02, 2020 | 91.10 | 94.68 | 90.92 | 93.52 | 7,075,929 | +2.14(+2.34%) |
Apr 01, 2020 | 92.72 | 94.67 | 90.38 | 91.38 | 9,627,739 | -4.36(-4.55%) |
Mar 31, 2020 | 96.38 | 99.43 | 94.87 | 95.74 | 9,881,808 | -1.29(-1.33%) |
Mar 30, 2020 | 95.50 | 98.26 | 94.37 | 97.03 | 8,948,469 | +3.55(+3.80%) |
Mar 27, 2020 | 97.00 | 97.11 | 93.06 | 93.48 | 11,311,899 | -7.15(-7.11%) |
Mar 26, 2020 | 96.31 | 100.93 | 95.64 | 100.63 | 9,452,695 | +4.92(+5.14%) |
Mar 25, 2020 | 97.43 | 100.42 | 95.27 | 95.71 | 11,811,716 | -1.58(-1.62%) |
Mar 24, 2020 | 89.40 | 98.00 | 89.40 | 97.29 | 13,936,387 | +12.03(+14.11%) |
Mar 23, 2020 | 86.29 | 88.15 | 82.07 | 85.26 | 12,967,065 | -1.42(-1.64%) |
Mar 20, 2020 | 95.64 | 96.23 | 86.21 | 86.68 | 14,874,400 | -7.01(-7.48%) |
Mar 19, 2020 | 91.56 | 98.06 | 87.04 | 93.69 | 12,179,853 | +2.23(+2.44%) |
Mar 18, 2020 | 91.86 | 95.10 | 86.15 | 91.46 | 16,066,415 | -6.41(-6.55%) |
Mar 17, 2020 | 94.50 | 101.08 | 90.52 | 97.87 | 17,968,384 | +5.15(+5.55%) |
Mar 16, 2020 | 94.00 | 103.15 | 91.23 | 92.72 | 16,202,759 | -17.43(-15.82%) |
Mar 13, 2020 | 100.52 | 110.60 | 99.78 | 110.15 | 19,170,500 | +13.19(+13.60%) |
Mar 12, 2020 | 96.56 | 104.78 | 94.50 | 96.96 | 20,113,228 | -6.94(-6.68%) |
Mar 11, 2020 | 106.65 | 107.75 | 101.98 | 103.90 | 10,758,892 | -5.84(-5.32%) |
Mar 10, 2020 | 105.30 | 109.74 | 103.17 | 109.74 | 11,746,955 | +8.11(+7.98%) |
Mar 09, 2020 | 102.72 | 106.99 | 99.71 | 101.63 | 12,458,473 | -9.26(-8.35%) |
Mar 06, 2020 | 107.95 | 111.57 | 107.58 | 110.89 | 8,524,200 | -1.29(-1.15%) |
Mar 05, 2020 | 112.03 | 114.90 | 111.24 | 112.18 | 7,668,101 | -3.12(-2.71%) |
Mar 04, 2020 | 112.04 | 115.39 | 110.62 | 115.30 | 8,243,686 | +5.54(+5.05%) |
Mar 03, 2020 | 112.82 | 114.56 | 108.26 | 109.76 | 11,909,441 | -3.10(-2.75%) |