Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 146.47 | 150.31 | 144.84 | 149.62 | 165,488 | +2.84(+1.93%) |
May 28, 2020 | 144.21 | 148.10 | 141.38 | 146.78 | 152,946 | +5.29(+3.74%) |
May 27, 2020 | 138.95 | 141.50 | 138.03 | 141.50 | 81,397 | +3.89(+2.83%) |
May 26, 2020 | 139.67 | 139.67 | 136.13 | 137.60 | 103,129 | -0.38(-0.28%) |
May 22, 2020 | 139.39 | 139.39 | 137.40 | 137.98 | 49,492 | -1.10(-0.79%) |
May 21, 2020 | 137.16 | 140.02 | 135.99 | 139.09 | 97,574 | +0.96(+0.69%) |
May 20, 2020 | 139.19 | 140.72 | 137.74 | 138.13 | 99,175 | -0.40(-0.29%) |
May 19, 2020 | 138.87 | 141.69 | 138.05 | 138.53 | 103,548 | -1.18(-0.85%) |
May 18, 2020 | 141.03 | 142.97 | 139.35 | 139.71 | 84,099 | -1.89(-1.34%) |
May 15, 2020 | 141.83 | 145.60 | 139.40 | 141.60 | 132,800 | -0.23(-0.16%) |
May 14, 2020 | 140.59 | 141.94 | 139.34 | 141.84 | 86,408 | +0.44(+0.31%) |
May 13, 2020 | 141.50 | 143.46 | 140.38 | 141.40 | 168,313 | -0.22(-0.16%) |
May 12, 2020 | 142.87 | 143.65 | 140.79 | 141.62 | 102,965 | +0.92(+0.65%) |
May 11, 2020 | 138.90 | 142.87 | 138.90 | 140.71 | 79,811 | +1.03(+0.74%) |
May 08, 2020 | 140.42 | 142.21 | 138.03 | 139.67 | 78,901 | +0.47(+0.34%) |
May 07, 2020 | 142.75 | 144.73 | 137.66 | 139.20 | 144,548 | -2.55(-1.80%) |
May 06, 2020 | 143.25 | 144.59 | 141.53 | 141.75 | 88,289 | -1.50(-1.05%) |
May 05, 2020 | 144.32 | 146.38 | 142.51 | 143.25 | 232,833 | -1.64(-1.13%) |
May 04, 2020 | 147.64 | 147.64 | 143.72 | 144.89 | 185,948 | -2.90(-1.96%) |
May 01, 2020 | 148.86 | 150.35 | 146.65 | 147.79 | 183,318 | -4.41(-2.90%) |
Apr 30, 2020 | 142.03 | 161.20 | 139.94 | 152.20 | 203,595 | +9.83(+6.90%) |
Apr 29, 2020 | 142.34 | 143.58 | 140.08 | 142.37 | 129,718 | +2.72(+1.95%) |
Apr 28, 2020 | 140.27 | 142.95 | 137.99 | 139.65 | 87,536 | +1.23(+0.89%) |
Apr 27, 2020 | 137.37 | 141.50 | 137.37 | 138.42 | 86,412 | +2.49(+1.83%) |
Apr 24, 2020 | 132.34 | 136.17 | 131.91 | 135.93 | 90,275 | +3.71(+2.80%) |
Apr 23, 2020 | 133.38 | 134.00 | 131.91 | 132.22 | 50,850 | -0.39(-0.29%) |
Apr 22, 2020 | 133.55 | 133.55 | 130.24 | 132.62 | 60,727 | +0.99(+0.75%) |
Apr 21, 2020 | 128.36 | 133.29 | 125.68 | 131.63 | 111,319 | +2.48(+1.92%) |
Apr 20, 2020 | 128.52 | 131.06 | 128.18 | 129.15 | 275,842 | -0.11(-0.08%) |
Apr 17, 2020 | 130.49 | 131.82 | 128.99 | 129.26 | 112,614 | +1.98(+1.56%) |
Apr 16, 2020 | 128.16 | 130.10 | 126.05 | 127.28 | 170,381 | -0.17(-0.14%) |
Apr 15, 2020 | 122.50 | 129.70 | 121.95 | 127.45 | 96,961 | +2.30(+1.84%) |
Apr 14, 2020 | 121.33 | 125.87 | 121.33 | 125.15 | 126,999 | +4.53(+3.75%) |
Apr 13, 2020 | 120.23 | 121.96 | 118.66 | 120.62 | 59,130 | -0.54(-0.44%) |
Apr 09, 2020 | 122.10 | 122.10 | 117.45 | 121.16 | 178,297 | +0.93(+0.77%) |
Apr 08, 2020 | 118.03 | 120.82 | 115.31 | 120.23 | 88,467 | +4.28(+3.69%) |
Apr 07, 2020 | 115.80 | 120.01 | 113.74 | 115.95 | 161,770 | +4.08(+3.65%) |
Apr 06, 2020 | 109.92 | 112.21 | 108.16 | 111.87 | 334,767 | +3.93(+3.64%) |
Apr 03, 2020 | 110.22 | 110.49 | 106.61 | 107.93 | 151,040 | -1.86(-1.69%) |
Apr 02, 2020 | 112.66 | 113.81 | 108.95 | 109.79 | 82,398 | -2.90(-2.57%) |
Apr 01, 2020 | 109.94 | 113.73 | 107.50 | 112.69 | 175,507 | -0.47(-0.41%) |
Mar 31, 2020 | 113.88 | 114.80 | 112.34 | 113.15 | 113,809 | -1.04(-0.91%) |
Mar 30, 2020 | 114.76 | 118.67 | 111.05 | 114.20 | 88,588 | +0.23(+0.21%) |
Mar 27, 2020 | 111.95 | 119.16 | 111.90 | 113.96 | 89,585 | -1.36(-1.18%) |
Mar 26, 2020 | 111.49 | 118.61 | 111.49 | 115.33 | 133,515 | +1.18(+1.03%) |
Mar 25, 2020 | 109.43 | 120.92 | 109.43 | 114.15 | 134,765 | +2.78(+2.50%) |
Mar 24, 2020 | 108.22 | 112.29 | 104.97 | 111.36 | 116,692 | +6.18(+5.88%) |
Mar 23, 2020 | 103.66 | 107.97 | 99.86 | 105.18 | 194,136 | +1.01(+0.97%) |
Mar 20, 2020 | 107.59 | 112.78 | 102.57 | 104.17 | 116,194 | -2.81(-2.63%) |
Mar 19, 2020 | 104.09 | 110.59 | 102.63 | 106.98 | 153,719 | +2.16(+2.06%) |
Mar 18, 2020 | 104.88 | 108.48 | 100.26 | 104.82 | 170,098 | -6.02(-5.43%) |
Mar 17, 2020 | 106.55 | 120.94 | 104.78 | 110.84 | 193,367 | +5.44(+5.16%) |
Mar 16, 2020 | 107.04 | 113.38 | 104.80 | 105.40 | 107,651 | -11.85(-10.11%) |
Mar 13, 2020 | 114.05 | 117.54 | 110.61 | 117.25 | 203,005 | +5.23(+4.67%) |
Mar 12, 2020 | 117.09 | 118.75 | 111.27 | 112.03 | 163,433 | -10.05(-8.24%) |
Mar 11, 2020 | 129.24 | 130.87 | 122.08 | 122.08 | 96,670 | -9.61(-7.30%) |
Mar 10, 2020 | 129.98 | 131.73 | 127.01 | 131.69 | 119,881 | +3.77(+2.94%) |
Mar 09, 2020 | 129.76 | 130.62 | 126.56 | 127.92 | 88,603 | -7.84(-5.77%) |
Mar 06, 2020 | 132.97 | 138.25 | 131.79 | 135.76 | 87,119 | -0.84(-0.61%) |
Mar 05, 2020 | 139.84 | 140.65 | 135.93 | 136.59 | 52,799 | -5.88(-4.13%) |
Mar 04, 2020 | 143.06 | 144.22 | 140.01 | 142.47 | 102,979 | +1.33(+0.94%) |
Mar 03, 2020 | 143.57 | 147.26 | 139.09 | 141.14 | 89,804 | -4.32(-2.97%) |