Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 154.92 | 157.38 | 150.90 | 157.21 | 1,719,200 | +5.66(+3.73%) |
May 28, 2020 | 151.94 | 153.49 | 150.94 | 151.55 | 1,136,928 | -1.42(-0.93%) |
May 27, 2020 | 151.49 | 153.57 | 143.95 | 152.97 | 2,084,036 | +1.24(+0.82%) |
May 26, 2020 | 159.32 | 159.96 | 151.59 | 151.73 | 3,424,979 | -4.04(-2.59%) |
May 22, 2020 | 156.38 | 158.00 | 153.93 | 155.77 | 1,102,500 | +1.56(+1.01%) |
May 21, 2020 | 155.90 | 156.29 | 152.19 | 154.21 | 1,010,921 | -1.57(-1.01%) |
May 20, 2020 | 158.38 | 159.01 | 154.52 | 155.78 | 1,310,433 | -1.38(-0.88%) |
May 19, 2020 | 160.47 | 162.10 | 157.00 | 157.16 | 950,108 | -1.79(-1.13%) |
May 18, 2020 | 162.41 | 162.76 | 156.95 | 158.95 | 1,141,857 | -1.38(-0.86%) |
May 15, 2020 | 158.27 | 163.52 | 158.27 | 160.33 | 1,074,800 | +0.24(+0.15%) |
May 14, 2020 | 157.66 | 162.23 | 156.04 | 160.09 | 887,802 | +2.25(+1.43%) |
May 13, 2020 | 163.72 | 164.72 | 156.31 | 157.84 | 1,329,960 | -3.93(-2.43%) |
May 12, 2020 | 162.52 | 166.95 | 158.68 | 161.77 | 1,492,455 | +0.81(+0.50%) |
May 11, 2020 | 155.69 | 161.87 | 154.23 | 160.96 | 1,798,310 | +3.29(+2.09%) |
May 08, 2020 | 163.48 | 164.00 | 152.85 | 157.67 | 3,743,900 | -5.59(-3.42%) |
May 07, 2020 | 168.00 | 168.00 | 163.05 | 163.26 | 1,306,939 | -1.38(-0.84%) |
May 06, 2020 | 166.43 | 167.51 | 163.08 | 164.64 | 1,728,660 | -0.79(-0.48%) |
May 05, 2020 | 163.12 | 168.10 | 160.50 | 165.43 | 2,026,566 | +9.67(+6.21%) |
May 04, 2020 | 145.01 | 155.89 | 145.01 | 155.76 | 2,072,372 | +10.12(+6.95%) |
May 01, 2020 | 141.00 | 157.00 | 140.05 | 145.64 | 2,800,000 | +8.41(+6.13%) |
Apr 30, 2020 | 138.99 | 140.90 | 136.70 | 137.23 | 2,036,781 | -0.85(-0.62%) |
Apr 29, 2020 | 144.19 | 144.88 | 137.81 | 138.08 | 1,014,930 | -5.29(-3.69%) |
Apr 28, 2020 | 147.23 | 148.49 | 142.57 | 143.37 | 888,405 | -4.11(-2.79%) |
Apr 27, 2020 | 150.00 | 150.00 | 146.00 | 147.48 | 645,807 | +1.44(+0.99%) |
Apr 24, 2020 | 141.01 | 146.32 | 139.55 | 146.04 | 648,200 | +5.16(+3.66%) |
Apr 23, 2020 | 139.27 | 145.94 | 138.73 | 140.88 | 1,272,988 | +1.86(+1.34%) |
Apr 22, 2020 | 139.96 | 140.56 | 138.50 | 139.02 | 686,046 | +1.65(+1.20%) |
Apr 21, 2020 | 141.98 | 142.90 | 137.26 | 137.37 | 940,252 | -5.18(-3.63%) |
Apr 20, 2020 | 138.94 | 145.91 | 137.50 | 142.55 | 1,127,580 | +5.68(+4.15%) |
Apr 17, 2020 | 135.75 | 136.97 | 131.74 | 136.87 | 1,164,400 | +3.47(+2.60%) |
Apr 16, 2020 | 127.00 | 133.99 | 126.55 | 133.40 | 1,377,944 | +8.36(+6.69%) |
Apr 15, 2020 | 124.09 | 126.98 | 121.95 | 125.04 | 756,261 | +1.25(+1.01%) |
Apr 14, 2020 | 123.04 | 124.49 | 118.28 | 123.79 | 970,618 | +3.66(+3.05%) |
Apr 13, 2020 | 119.81 | 121.14 | 117.91 | 120.13 | 491,418 | -0.19(-0.16%) |
Apr 09, 2020 | 119.00 | 121.59 | 117.99 | 120.32 | 805,900 | +0.64(+0.53%) |
Apr 08, 2020 | 122.52 | 122.52 | 118.51 | 119.68 | 1,218,622 | -2.19(-1.80%) |
Apr 07, 2020 | 126.16 | 128.00 | 120.66 | 121.87 | 970,583 | -2.60(-2.09%) |
Apr 06, 2020 | 121.66 | 124.76 | 118.43 | 124.47 | 1,182,293 | +7.96(+6.83%) |
Apr 03, 2020 | 117.25 | 119.44 | 115.94 | 116.51 | 760,500 | -2.16(-1.82%) |
Apr 02, 2020 | 109.40 | 119.00 | 109.40 | 118.67 | 1,310,887 | +7.43(+6.68%) |
Apr 01, 2020 | 111.63 | 114.93 | 110.40 | 111.24 | 829,055 | -4.14(-3.59%) |
Mar 31, 2020 | 114.87 | 117.98 | 113.00 | 115.38 | 1,410,485 | +0.09(+0.08%) |
Mar 30, 2020 | 110.61 | 115.69 | 110.61 | 115.29 | 750,419 | +6.02(+5.51%) |
Mar 27, 2020 | 113.77 | 115.95 | 108.23 | 109.27 | 1,004,000 | -6.87(-5.92%) |
Mar 26, 2020 | 105.52 | 116.29 | 104.50 | 116.14 | 1,326,599 | +10.68(+10.13%) |
Mar 25, 2020 | 100.90 | 107.84 | 98.50 | 105.46 | 1,206,183 | +3.59(+3.52%) |
Mar 24, 2020 | 102.65 | 105.00 | 97.50 | 101.87 | 1,548,663 | +2.60(+2.62%) |
Mar 23, 2020 | 99.86 | 103.37 | 94.35 | 99.27 | 1,294,898 | -0.59(-0.59%) |
Mar 20, 2020 | 100.01 | 106.57 | 99.30 | 99.86 | 2,648,900 | -0.15(-0.15%) |
Mar 19, 2020 | 96.06 | 103.86 | 94.32 | 100.01 | 1,036,461 | +4.16(+4.34%) |
Mar 18, 2020 | 96.88 | 103.65 | 91.75 | 95.85 | 1,314,332 | -4.88(-4.84%) |
Mar 17, 2020 | 97.97 | 101.61 | 95.18 | 100.73 | 1,674,698 | +4.98(+5.20%) |
Mar 16, 2020 | 95.33 | 101.20 | 90.57 | 95.75 | 1,822,116 | -6.97(-6.79%) |
Mar 13, 2020 | 101.01 | 103.45 | 91.00 | 102.72 | 2,041,900 | +5.71(+5.89%) |
Mar 12, 2020 | 95.00 | 106.80 | 93.00 | 97.01 | 1,568,441 | -7.50(-7.18%) |
Mar 11, 2020 | 104.91 | 107.67 | 103.54 | 104.51 | 1,409,483 | -2.93(-2.73%) |
Mar 10, 2020 | 108.69 | 108.98 | 102.65 | 107.44 | 1,732,354 | +0.72(+0.67%) |
Mar 09, 2020 | 108.88 | 113.25 | 105.01 | 106.72 | 1,282,570 | -8.15(-7.09%) |
Mar 06, 2020 | 114.74 | 116.47 | 111.90 | 114.87 | 1,011,200 | -3.94(-3.32%) |
Mar 05, 2020 | 112.89 | 119.69 | 111.75 | 118.81 | 1,125,165 | +2.83(+2.44%) |
Mar 04, 2020 | 109.92 | 115.98 | 109.00 | 115.98 | 1,068,467 | +8.58(+7.99%) |
Mar 03, 2020 | 110.91 | 112.22 | 106.57 | 107.40 | 1,088,657 | -4.48(-4.00%) |