Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 148.94 | 149.57 | 147.24 | 148.25 | 1,629,603 | -1.62(-1.08%) |
May 28, 2020 | 154.04 | 154.58 | 149.63 | 149.87 | 1,049,425 | -2.54(-1.67%) |
May 27, 2020 | 152.97 | 155.36 | 150.66 | 152.41 | 1,160,672 | +1.19(+0.79%) |
May 26, 2020 | 150.78 | 152.04 | 148.49 | 151.22 | 838,509 | +6.20(+4.27%) |
May 22, 2020 | 144.22 | 145.70 | 142.60 | 145.03 | 795,611 | +0.90(+0.62%) |
May 21, 2020 | 145.48 | 146.33 | 143.51 | 144.13 | 986,961 | -2.36(-1.61%) |
May 20, 2020 | 142.42 | 147.68 | 142.42 | 146.49 | 1,558,719 | +6.03(+4.29%) |
May 19, 2020 | 136.37 | 141.93 | 136.36 | 140.47 | 1,318,903 | +3.59(+2.62%) |
May 18, 2020 | 136.53 | 141.02 | 136.51 | 136.88 | 1,074,592 | +5.05(+3.83%) |
May 15, 2020 | 130.78 | 134.35 | 130.33 | 131.83 | 959,587 | -0.26(-0.19%) |
May 14, 2020 | 130.87 | 132.18 | 126.86 | 132.09 | 1,025,087 | -0.83(-0.62%) |
May 13, 2020 | 129.86 | 133.27 | 129.04 | 132.91 | 1,474,361 | +2.74(+2.10%) |
May 12, 2020 | 132.31 | 134.06 | 130.18 | 130.18 | 958,968 | -2.00(-1.51%) |
May 11, 2020 | 132.46 | 134.95 | 131.85 | 132.17 | 960,590 | -2.39(-1.78%) |
May 08, 2020 | 131.62 | 134.91 | 131.62 | 134.57 | 1,061,221 | +5.22(+4.04%) |
May 07, 2020 | 126.86 | 131.53 | 126.86 | 129.35 | 1,305,853 | +4.02(+3.21%) |
May 06, 2020 | 124.33 | 125.55 | 123.16 | 125.33 | 1,131,987 | +1.82(+1.48%) |
May 05, 2020 | 124.95 | 125.64 | 122.72 | 123.51 | 2,069,351 | +1.45(+1.19%) |
May 04, 2020 | 124.89 | 125.29 | 120.50 | 122.06 | 2,171,230 | -4.36(-3.45%) |
May 01, 2020 | 126.25 | 126.89 | 124.04 | 126.42 | 995,022 | -2.16(-1.68%) |
Apr 30, 2020 | 131.98 | 133.38 | 128.56 | 128.58 | 1,760,026 | -5.37(-4.01%) |
Apr 29, 2020 | 134.23 | 135.16 | 132.44 | 133.95 | 1,458,195 | +2.66(+2.03%) |
Apr 28, 2020 | 132.66 | 134.73 | 130.99 | 131.29 | 1,374,883 | +1.45(+1.11%) |
Apr 27, 2020 | 131.94 | 132.15 | 128.05 | 129.84 | 1,911,199 | +0.41(+0.32%) |
Apr 24, 2020 | 128.99 | 130.32 | 124.61 | 129.43 | 1,305,611 | +2.54(+2.00%) |
Apr 23, 2020 | 129.67 | 131.06 | 126.68 | 126.89 | 1,356,829 | -0.50(-0.39%) |
Apr 22, 2020 | 131.48 | 132.28 | 126.61 | 127.39 | 1,088,241 | -1.65(-1.27%) |
Apr 21, 2020 | 125.85 | 130.76 | 123.61 | 129.03 | 1,282,544 | -0.22(-0.17%) |
Apr 20, 2020 | 133.70 | 134.63 | 125.54 | 129.25 | 1,832,157 | -8.01(-5.83%) |
Apr 17, 2020 | 141.61 | 143.70 | 135.14 | 137.26 | 1,529,999 | +4.29(+3.23%) |
Apr 16, 2020 | 132.17 | 134.01 | 129.26 | 132.96 | 1,343,508 | +0.83(+0.63%) |
Apr 15, 2020 | 133.82 | 135.73 | 129.65 | 132.13 | 883,907 | -5.10(-3.72%) |
Apr 14, 2020 | 137.00 | 139.63 | 136.35 | 137.24 | 1,021,578 | +2.72(+2.02%) |
Apr 13, 2020 | 133.58 | 135.37 | 132.74 | 134.52 | 1,103,057 | -0.02(-0.01%) |
Apr 09, 2020 | 130.18 | 139.32 | 130.18 | 134.54 | 2,276,469 | -3.10(-2.25%) |
Apr 08, 2020 | 137.48 | 139.19 | 135.92 | 137.64 | 1,704,932 | +1.62(+1.19%) |
Apr 07, 2020 | 138.58 | 139.99 | 133.47 | 136.01 | 2,334,145 | +3.54(+2.67%) |
Apr 06, 2020 | 127.93 | 133.41 | 127.52 | 132.48 | 1,430,994 | +11.34(+9.36%) |
Apr 03, 2020 | 119.05 | 122.46 | 118.11 | 121.14 | 1,484,005 | +1.97(+1.65%) |
Apr 02, 2020 | 115.59 | 120.68 | 114.54 | 119.17 | 1,631,813 | -1.11(-0.93%) |
Apr 01, 2020 | 117.38 | 121.03 | 114.15 | 120.29 | 1,413,494 | -4.97(-3.97%) |
Mar 31, 2020 | 126.13 | 128.84 | 121.96 | 125.26 | 1,990,437 | -2.17(-1.70%) |
Mar 30, 2020 | 126.42 | 129.88 | 123.13 | 127.43 | 1,280,493 | +1.40(+1.11%) |
Mar 27, 2020 | 125.09 | 129.42 | 119.47 | 126.03 | 1,365,922 | -5.44(-4.14%) |
Mar 26, 2020 | 131.39 | 133.33 | 126.18 | 131.47 | 1,558,709 | +3.29(+2.57%) |
Mar 25, 2020 | 121.20 | 136.87 | 120.52 | 128.18 | 2,531,530 | +7.66(+6.36%) |
Mar 24, 2020 | 105.09 | 121.75 | 104.26 | 120.51 | 1,422,942 | +21.49(+21.70%) |
Mar 23, 2020 | 104.14 | 105.81 | 94.78 | 99.02 | 2,241,666 | -7.86(-7.35%) |
Mar 20, 2020 | 116.81 | 118.96 | 105.71 | 106.88 | 1,516,800 | -7.78(-6.79%) |
Mar 19, 2020 | 106.84 | 117.49 | 104.03 | 114.66 | 1,182,469 | +6.99(+6.49%) |
Mar 18, 2020 | 111.29 | 114.29 | 91.46 | 107.67 | 1,689,427 | -11.70(-9.80%) |
Mar 17, 2020 | 114.83 | 124.31 | 110.47 | 119.37 | 1,927,910 | +6.88(+6.12%) |
Mar 16, 2020 | 113.32 | 120.39 | 109.12 | 112.49 | 1,794,772 | -13.20(-10.50%) |
Mar 13, 2020 | 119.20 | 125.87 | 117.03 | 125.68 | 1,467,049 | +12.86(+11.40%) |
Mar 12, 2020 | 116.86 | 122.23 | 108.19 | 112.82 | 2,136,470 | -14.46(-11.36%) |
Mar 11, 2020 | 124.81 | 128.81 | 123.07 | 127.28 | 2,245,146 | -0.71(-0.55%) |
Mar 10, 2020 | 127.19 | 129.09 | 122.12 | 127.99 | 3,392,220 | +5.13(+4.18%) |
Mar 09, 2020 | 133.37 | 134.25 | 122.61 | 122.86 | 2,768,329 | -22.00(-15.19%) |
Mar 06, 2020 | 144.96 | 148.36 | 142.54 | 144.86 | 2,449,075 | -6.44(-4.26%) |
Mar 05, 2020 | 151.93 | 153.81 | 150.45 | 151.30 | 1,579,008 | -4.53(-2.91%) |
Mar 04, 2020 | 152.71 | 156.18 | 150.39 | 155.83 | 1,508,258 | +6.25(+4.18%) |
Mar 03, 2020 | 152.76 | 156.79 | 147.79 | 149.58 | 1,513,237 | -2.74(-1.80%) |