Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 152.71 | 154.64 | 150.78 | 154.25 | 1,689,379 | +2.16(+1.42%) |
May 28, 2020 | 151.96 | 154.47 | 150.90 | 152.09 | 1,623,055 | +1.47(+0.98%) |
May 27, 2020 | 145.05 | 150.65 | 145.05 | 150.62 | 1,610,616 | +5.96(+4.12%) |
May 26, 2020 | 147.81 | 149.04 | 144.29 | 144.65 | 1,299,155 | -0.22(-0.15%) |
May 22, 2020 | 141.47 | 145.44 | 141.45 | 144.88 | 931,217 | +3.49(+2.47%) |
May 21, 2020 | 140.59 | 144.86 | 140.12 | 141.39 | 1,648,233 | -0.52(-0.37%) |
May 20, 2020 | 135.84 | 146.71 | 134.99 | 141.91 | 3,325,235 | +1.68(+1.20%) |
May 19, 2020 | 138.67 | 141.61 | 138.22 | 140.23 | 1,935,030 | +1.89(+1.37%) |
May 18, 2020 | 135.88 | 139.48 | 134.94 | 138.34 | 1,785,032 | +6.04(+4.57%) |
May 15, 2020 | 126.89 | 132.42 | 126.41 | 132.30 | 2,241,460 | +6.82(+5.43%) |
May 14, 2020 | 124.10 | 125.98 | 121.83 | 125.48 | 1,968,860 | -0.20(-0.16%) |
May 13, 2020 | 129.71 | 129.95 | 124.96 | 125.69 | 2,128,981 | -4.98(-3.81%) |
May 12, 2020 | 136.89 | 137.39 | 130.62 | 130.67 | 1,678,079 | -5.32(-3.91%) |
May 11, 2020 | 133.80 | 137.48 | 132.94 | 136.00 | 1,621,082 | +4.16(+3.16%) |
May 08, 2020 | 132.32 | 133.24 | 130.38 | 131.84 | 972,574 | +1.35(+1.03%) |
May 07, 2020 | 129.38 | 131.90 | 128.97 | 130.49 | 1,465,948 | +2.64(+2.06%) |
May 06, 2020 | 130.42 | 131.05 | 127.36 | 127.85 | 1,130,343 | -1.64(-1.27%) |
May 05, 2020 | 133.30 | 134.02 | 128.90 | 129.49 | 1,758,522 | -2.06(-1.57%) |
May 04, 2020 | 129.93 | 132.09 | 128.77 | 131.55 | 937,412 | +0.95(+0.73%) |
May 01, 2020 | 134.90 | 134.90 | 128.94 | 130.60 | 1,105,311 | -6.35(-4.64%) |
Apr 30, 2020 | 135.27 | 138.12 | 133.85 | 136.96 | 2,615,978 | +0.96(+0.71%) |
Apr 29, 2020 | 137.68 | 138.16 | 135.04 | 136.00 | 1,292,076 | -0.10(-0.07%) |
Apr 28, 2020 | 140.59 | 140.99 | 135.69 | 136.09 | 2,028,503 | -2.83(-2.04%) |
Apr 27, 2020 | 137.25 | 139.81 | 135.17 | 138.92 | 1,304,440 | +3.24(+2.39%) |
Apr 24, 2020 | 132.74 | 135.93 | 131.21 | 135.69 | 2,743,940 | +3.27(+2.47%) |
Apr 23, 2020 | 131.65 | 135.12 | 130.31 | 132.42 | 1,056,043 | +1.31(+1.00%) |
Apr 22, 2020 | 130.21 | 132.44 | 130.21 | 131.11 | 1,439,439 | +2.69(+2.10%) |
Apr 21, 2020 | 134.29 | 134.29 | 127.28 | 128.41 | 2,261,873 | -7.80(-5.73%) |
Apr 20, 2020 | 135.93 | 137.92 | 134.06 | 136.22 | 927,342 | -1.09(-0.79%) |
Apr 17, 2020 | 137.17 | 137.45 | 133.23 | 137.30 | 1,607,172 | +3.39(+2.53%) |
Apr 16, 2020 | 132.52 | 135.38 | 131.01 | 133.91 | 2,282,456 | +0.13(+0.09%) |
Apr 15, 2020 | 132.79 | 135.01 | 129.34 | 133.78 | 2,198,646 | +0.31(+0.23%) |
Apr 14, 2020 | 132.00 | 133.58 | 129.03 | 133.47 | 2,786,415 | +6.44(+5.07%) |
Apr 13, 2020 | 128.91 | 129.90 | 125.23 | 127.04 | 1,654,502 | -2.23(-1.73%) |
Apr 09, 2020 | 128.14 | 131.71 | 126.64 | 129.27 | 1,915,240 | +1.71(+1.34%) |
Apr 08, 2020 | 127.36 | 130.13 | 124.89 | 127.56 | 2,172,601 | -0.50(-0.39%) |
Apr 07, 2020 | 135.74 | 137.26 | 127.54 | 128.06 | 2,050,559 | -3.03(-2.31%) |
Apr 06, 2020 | 127.13 | 131.75 | 124.23 | 131.09 | 2,400,095 | +9.41(+7.74%) |
Apr 03, 2020 | 124.12 | 126.04 | 119.49 | 121.67 | 2,339,027 | -3.60(-2.87%) |
Apr 02, 2020 | 124.96 | 126.78 | 117.47 | 125.27 | 3,017,762 | -3.74(-2.90%) |
Apr 01, 2020 | 126.49 | 130.48 | 125.22 | 129.01 | 1,962,307 | -2.13(-1.63%) |
Mar 31, 2020 | 129.22 | 134.41 | 128.31 | 131.15 | 3,212,070 | -2.68(-2.00%) |
Mar 30, 2020 | 123.37 | 135.39 | 123.34 | 133.82 | 2,618,063 | +11.95(+9.80%) |
Mar 27, 2020 | 122.30 | 124.72 | 119.22 | 121.88 | 9,512,256 | -5.78(-4.53%) |
Mar 26, 2020 | 119.55 | 128.01 | 117.69 | 127.66 | 2,353,973 | +10.10(+8.59%) |
Mar 25, 2020 | 122.37 | 126.17 | 116.47 | 117.55 | 2,569,506 | -4.92(-4.01%) |
Mar 24, 2020 | 118.64 | 123.04 | 115.04 | 122.47 | 3,214,272 | +10.24(+9.12%) |
Mar 23, 2020 | 119.48 | 120.17 | 110.25 | 112.23 | 2,840,525 | -8.94(-7.38%) |
Mar 20, 2020 | 123.99 | 127.49 | 115.88 | 121.17 | 3,087,693 | -2.36(-1.91%) |
Mar 19, 2020 | 128.74 | 135.73 | 122.47 | 123.53 | 3,642,393 | -8.24(-6.25%) |
Mar 18, 2020 | 127.56 | 142.64 | 121.00 | 131.77 | 5,977,738 | -3.46(-2.56%) |
Mar 17, 2020 | 120.71 | 135.80 | 116.35 | 135.23 | 6,883,531 | +17.64(+15.00%) |
Mar 16, 2020 | 115.76 | 126.04 | 109.18 | 117.59 | 9,697,499 | -10.95(-8.52%) |
Mar 13, 2020 | 127.70 | 128.91 | 120.25 | 128.54 | 9,638,289 | +8.28(+6.89%) |
Mar 12, 2020 | 124.80 | 127.99 | 116.86 | 120.26 | 11,075,526 | -10.80(-8.24%) |
Mar 11, 2020 | 130.06 | 135.62 | 129.32 | 131.06 | 10,024,480 | -2.74(-2.05%) |
Mar 10, 2020 | 130.48 | 133.87 | 125.09 | 133.80 | 18,147,282 | +5.85(+4.57%) |
Mar 09, 2020 | 128.66 | 133.13 | 117.62 | 127.96 | 25,800,218 | -9.23(-6.73%) |
Mar 06, 2020 | 135.74 | 140.79 | 132.94 | 137.19 | 22,971,022 | -3.52(-2.50%) |
Mar 05, 2020 | 144.93 | 146.60 | 136.83 | 140.71 | 17,413,686 | -6.92(-4.69%) |
Mar 04, 2020 | 148.41 | 148.95 | 144.63 | 147.63 | 19,273,096 | +4.32(+3.02%) |
Mar 03, 2020 | 145.98 | 150.08 | 141.34 | 143.31 | 18,567,742 | -2.53(-1.73%) |