Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 151.83 | 154.36 | 151.18 | 153.08 | 3,052,518 | -0.17(-0.11%) |
May 28, 2020 | 156.17 | 156.38 | 152.68 | 153.25 | 1,847,385 | -1.66(-1.07%) |
May 27, 2020 | 154.08 | 155.92 | 153.49 | 154.91 | 1,838,233 | +4.08(+2.70%) |
May 26, 2020 | 143.96 | 151.99 | 143.44 | 150.83 | 2,269,397 | +10.89(+7.78%) |
May 22, 2020 | 142.23 | 142.28 | 139.60 | 139.94 | 1,339,576 | -2.27(-1.59%) |
May 21, 2020 | 144.28 | 144.91 | 141.87 | 142.20 | 1,053,532 | -2.69(-1.86%) |
May 20, 2020 | 142.92 | 146.38 | 142.13 | 144.89 | 1,194,365 | +3.63(+2.57%) |
May 19, 2020 | 144.37 | 145.39 | 141.13 | 141.27 | 1,427,035 | -3.80(-2.62%) |
May 18, 2020 | 144.08 | 147.54 | 143.85 | 145.06 | 1,967,407 | +5.72(+4.10%) |
May 15, 2020 | 138.21 | 140.49 | 137.26 | 139.34 | 2,367,396 | +0.12(+0.08%) |
May 14, 2020 | 130.10 | 139.50 | 128.31 | 139.23 | 2,074,521 | +7.01(+5.30%) |
May 13, 2020 | 136.59 | 137.22 | 131.50 | 132.22 | 1,549,851 | -5.31(-3.86%) |
May 12, 2020 | 142.44 | 144.13 | 137.45 | 137.53 | 1,741,606 | -7.34(-5.07%) |
May 11, 2020 | 142.10 | 145.36 | 141.47 | 144.87 | 1,255,347 | +0.47(+0.32%) |
May 08, 2020 | 141.48 | 145.04 | 141.48 | 144.40 | 1,001,242 | +4.99(+3.58%) |
May 07, 2020 | 140.20 | 141.43 | 138.69 | 139.41 | 1,091,923 | +1.85(+1.35%) |
May 06, 2020 | 138.33 | 139.08 | 136.79 | 137.56 | 815,690 | -0.16(-0.12%) |
May 05, 2020 | 139.49 | 141.98 | 137.66 | 137.72 | 875,465 | -0.12(-0.08%) |
May 04, 2020 | 139.38 | 140.28 | 136.64 | 137.84 | 1,067,192 | -3.11(-2.20%) |
May 01, 2020 | 143.25 | 143.25 | 138.62 | 140.94 | 1,334,096 | -5.43(-3.71%) |
Apr 30, 2020 | 142.49 | 146.97 | 142.47 | 146.38 | 1,544,977 | -1.52(-1.03%) |
Apr 29, 2020 | 148.52 | 150.62 | 146.00 | 147.90 | 1,678,425 | +3.69(+2.56%) |
Apr 28, 2020 | 144.86 | 150.01 | 142.46 | 144.21 | 2,458,557 | +8.63(+6.37%) |
Apr 27, 2020 | 132.80 | 136.04 | 132.06 | 135.58 | 1,171,758 | +3.28(+2.48%) |
Apr 24, 2020 | 131.44 | 132.34 | 129.38 | 132.30 | 671,069 | +2.09(+1.61%) |
Apr 23, 2020 | 130.31 | 133.29 | 129.69 | 130.20 | 845,489 | +0.45(+0.35%) |
Apr 22, 2020 | 130.22 | 131.03 | 128.43 | 129.75 | 877,235 | +2.28(+1.79%) |
Apr 21, 2020 | 128.92 | 128.97 | 126.17 | 127.47 | 1,653,331 | -3.33(-2.55%) |
Apr 20, 2020 | 132.42 | 132.68 | 130.44 | 130.80 | 1,760,483 | -2.76(-2.07%) |
Apr 17, 2020 | 133.67 | 134.90 | 131.87 | 133.56 | 1,453,053 | +3.71(+2.85%) |
Apr 16, 2020 | 130.71 | 130.87 | 128.09 | 129.85 | 1,400,075 | -0.38(-0.29%) |
Apr 15, 2020 | 128.92 | 130.31 | 127.23 | 130.23 | 1,709,536 | -2.40(-1.81%) |
Apr 14, 2020 | 133.76 | 134.96 | 130.15 | 132.63 | 1,601,704 | +1.51(+1.15%) |
Apr 13, 2020 | 134.33 | 134.91 | 129.23 | 131.12 | 1,043,296 | -3.80(-2.82%) |
Apr 09, 2020 | 136.55 | 138.14 | 133.25 | 134.92 | 1,266,074 | +1.02(+0.76%) |
Apr 08, 2020 | 131.86 | 134.82 | 129.40 | 133.90 | 1,287,088 | +3.33(+2.55%) |
Apr 07, 2020 | 132.42 | 133.87 | 128.92 | 130.57 | 1,764,021 | +3.33(+2.62%) |
Apr 06, 2020 | 124.11 | 129.58 | 123.31 | 127.24 | 2,332,152 | +8.82(+7.45%) |
Apr 03, 2020 | 118.24 | 120.87 | 115.90 | 118.42 | 1,774,625 | -0.44(-0.37%) |
Apr 02, 2020 | 115.39 | 120.17 | 114.25 | 118.86 | 1,480,664 | +2.12(+1.82%) |
Apr 01, 2020 | 116.18 | 117.87 | 113.97 | 116.74 | 1,296,245 | -4.41(-3.64%) |
Mar 31, 2020 | 119.54 | 123.92 | 117.63 | 121.15 | 1,766,998 | +0.75(+0.62%) |
Mar 30, 2020 | 118.18 | 122.54 | 117.46 | 120.40 | 1,378,474 | +2.52(+2.14%) |
Mar 27, 2020 | 114.19 | 121.26 | 114.19 | 117.87 | 1,415,970 | -2.95(-2.44%) |
Mar 26, 2020 | 117.74 | 121.64 | 112.44 | 120.83 | 1,713,800 | +6.44(+5.63%) |
Mar 25, 2020 | 112.85 | 118.29 | 109.06 | 114.39 | 2,504,639 | +2.94(+2.64%) |
Mar 24, 2020 | 99.34 | 111.70 | 97.53 | 111.45 | 2,783,007 | +19.45(+21.15%) |
Mar 23, 2020 | 102.38 | 102.94 | 90.45 | 92.00 | 2,407,276 | -12.28(-11.78%) |
Mar 20, 2020 | 108.25 | 109.38 | 103.10 | 104.28 | 2,361,811 | -1.85(-1.75%) |
Mar 19, 2020 | 109.09 | 109.66 | 102.96 | 106.14 | 1,961,846 | -4.41(-3.98%) |
Mar 18, 2020 | 114.10 | 118.11 | 105.46 | 110.54 | 2,098,440 | -11.93(-9.74%) |
Mar 17, 2020 | 119.74 | 123.38 | 115.26 | 122.47 | 2,922,119 | +4.79(+4.07%) |
Mar 16, 2020 | 111.83 | 121.97 | 110.08 | 117.69 | 2,147,911 | -4.82(-3.94%) |
Mar 13, 2020 | 121.60 | 123.48 | 115.94 | 122.51 | 2,515,840 | +6.94(+6.00%) |
Mar 12, 2020 | 118.66 | 121.16 | 113.76 | 115.57 | 2,556,649 | -10.73(-8.49%) |
Mar 11, 2020 | 127.04 | 129.89 | 124.89 | 126.30 | 2,469,295 | -4.08(-3.13%) |
Mar 10, 2020 | 129.08 | 130.53 | 123.54 | 130.38 | 2,812,237 | +5.69(+4.57%) |
Mar 09, 2020 | 123.73 | 126.53 | 122.27 | 124.69 | 2,631,657 | -8.35(-6.28%) |
Mar 06, 2020 | 129.66 | 133.51 | 129.10 | 133.04 | 1,963,392 | -0.05(-0.04%) |
Mar 05, 2020 | 136.10 | 137.54 | 132.02 | 133.09 | 1,716,862 | -6.97(-4.97%) |
Mar 04, 2020 | 138.32 | 140.87 | 137.42 | 140.06 | 1,779,837 | +3.84(+2.82%) |
Mar 03, 2020 | 138.92 | 142.63 | 135.49 | 136.22 | 1,948,313 | -3.14(-2.25%) |