Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 154.50 | 157.00 | 151.18 | 156.27 | 5,199,400 | +13.83(+9.71%) |
May 28, 2020 | 140.32 | 143.72 | 139.61 | 142.44 | 2,251,458 | +2.78(+1.99%) |
May 27, 2020 | 138.95 | 140.25 | 134.45 | 139.66 | 1,267,383 | +1.73(+1.25%) |
May 26, 2020 | 139.32 | 139.66 | 136.30 | 137.93 | 1,523,520 | +3.33(+2.47%) |
May 22, 2020 | 135.24 | 135.80 | 133.24 | 134.60 | 1,389,500 | -1.96(-1.44%) |
May 21, 2020 | 139.46 | 140.89 | 135.32 | 136.56 | 1,194,080 | -3.51(-2.51%) |
May 20, 2020 | 140.46 | 141.44 | 136.12 | 140.07 | 1,152,360 | +0.76(+0.55%) |
May 19, 2020 | 139.00 | 141.68 | 137.72 | 139.31 | 917,457 | +0.28(+0.20%) |
May 18, 2020 | 138.00 | 140.73 | 136.96 | 139.03 | 1,020,065 | +4.55(+3.38%) |
May 15, 2020 | 134.01 | 135.25 | 132.00 | 134.48 | 974,900 | +0.66(+0.49%) |
May 14, 2020 | 130.03 | 134.10 | 128.80 | 133.82 | 842,683 | -1.04(-0.77%) |
May 13, 2020 | 137.50 | 139.03 | 132.20 | 134.86 | 1,258,298 | -3.19(-2.31%) |
May 12, 2020 | 141.66 | 141.88 | 136.85 | 138.05 | 1,576,687 | -3.07(-2.18%) |
May 11, 2020 | 139.30 | 142.69 | 138.25 | 141.12 | 1,070,327 | +0.81(+0.58%) |
May 08, 2020 | 135.00 | 140.96 | 134.39 | 140.31 | 1,553,000 | +7.01(+5.26%) |
May 07, 2020 | 129.02 | 133.76 | 127.97 | 133.30 | 1,489,722 | +6.43(+5.07%) |
May 06, 2020 | 128.43 | 129.58 | 126.75 | 126.87 | 868,532 | +0.09(+0.07%) |
May 05, 2020 | 126.97 | 130.29 | 126.02 | 126.78 | 943,276 | +0.44(+0.35%) |
May 04, 2020 | 124.43 | 126.53 | 122.77 | 126.34 | 768,005 | +1.00(+0.80%) |
May 01, 2020 | 129.00 | 129.00 | 124.90 | 125.34 | 891,400 | -6.18(-4.70%) |
Apr 30, 2020 | 134.05 | 134.32 | 131.00 | 131.52 | 707,989 | -3.45(-2.56%) |
Apr 29, 2020 | 131.44 | 135.32 | 130.12 | 134.97 | 1,273,745 | +5.34(+4.12%) |
Apr 28, 2020 | 132.14 | 132.53 | 129.20 | 129.63 | 797,903 | -0.32(-0.25%) |
Apr 27, 2020 | 130.06 | 131.36 | 129.72 | 129.95 | 599,318 | +1.78(+1.39%) |
Apr 24, 2020 | 127.62 | 129.61 | 126.38 | 128.17 | 759,100 | +1.75(+1.38%) |
Apr 23, 2020 | 127.49 | 128.75 | 126.00 | 126.42 | 1,026,956 | -1.58(-1.23%) |
Apr 22, 2020 | 127.59 | 128.93 | 126.20 | 128.00 | 842,342 | +3.03(+2.42%) |
Apr 21, 2020 | 129.91 | 130.59 | 121.78 | 124.97 | 2,040,292 | -7.65(-5.77%) |
Apr 20, 2020 | 133.58 | 136.51 | 132.07 | 132.62 | 1,719,780 | -3.86(-2.83%) |
Apr 17, 2020 | 137.67 | 138.50 | 134.43 | 136.48 | 1,436,500 | +1.18(+0.87%) |
Apr 16, 2020 | 135.24 | 139.13 | 134.09 | 135.30 | 1,710,361 | +1.76(+1.32%) |
Apr 15, 2020 | 131.83 | 135.39 | 131.83 | 133.54 | 1,561,212 | -2.52(-1.85%) |
Apr 14, 2020 | 133.10 | 137.00 | 131.64 | 136.06 | 1,954,885 | +6.13(+4.72%) |
Apr 13, 2020 | 130.29 | 131.89 | 127.77 | 129.93 | 2,224,839 | -1.50(-1.14%) |
Apr 09, 2020 | 132.00 | 134.65 | 129.84 | 131.43 | 1,051,000 | +0.97(+0.74%) |
Apr 08, 2020 | 124.90 | 131.50 | 124.10 | 130.46 | 1,664,776 | +6.91(+5.59%) |
Apr 07, 2020 | 126.29 | 127.67 | 122.64 | 123.55 | 1,827,504 | +0.61(+0.50%) |
Apr 06, 2020 | 122.56 | 123.49 | 119.08 | 122.94 | 1,823,640 | +5.97(+5.10%) |
Apr 03, 2020 | 117.86 | 119.80 | 114.73 | 116.97 | 1,330,900 | -1.23(-1.04%) |
Apr 02, 2020 | 114.57 | 119.00 | 112.25 | 118.20 | 1,273,632 | +2.20(+1.90%) |
Apr 01, 2020 | 116.88 | 120.77 | 114.20 | 116.00 | 1,454,552 | -5.10(-4.21%) |
Mar 31, 2020 | 120.32 | 124.75 | 120.01 | 121.10 | 1,581,803 | +0.58(+0.48%) |
Mar 30, 2020 | 116.46 | 123.00 | 116.10 | 120.52 | 1,403,213 | +4.78(+4.13%) |
Mar 27, 2020 | 119.47 | 120.21 | 112.57 | 115.74 | 2,095,500 | -8.98(-7.20%) |
Mar 26, 2020 | 116.74 | 127.86 | 116.60 | 124.72 | 1,982,220 | +8.52(+7.33%) |
Mar 25, 2020 | 114.00 | 123.28 | 112.07 | 116.20 | 1,924,569 | +3.67(+3.26%) |
Mar 24, 2020 | 113.58 | 115.79 | 106.08 | 112.53 | 1,678,826 | +6.79(+6.42%) |
Mar 23, 2020 | 104.67 | 109.36 | 99.27 | 105.74 | 1,675,826 | +0.02(+0.02%) |
Mar 20, 2020 | 103.85 | 113.19 | 102.22 | 105.72 | 2,554,300 | +5.53(+5.52%) |
Mar 19, 2020 | 91.76 | 105.68 | 86.81 | 100.19 | 2,387,345 | +7.18(+7.72%) |
Mar 18, 2020 | 90.00 | 93.56 | 87.82 | 93.01 | 1,676,616 | -2.83(-2.95%) |
Mar 17, 2020 | 97.41 | 99.32 | 86.00 | 95.84 | 2,296,540 | -0.10(-0.10%) |
Mar 16, 2020 | 96.56 | 103.51 | 95.24 | 95.94 | 1,812,536 | -11.94(-11.07%) |
Mar 13, 2020 | 103.52 | 108.08 | 97.06 | 107.88 | 2,184,300 | +10.03(+10.25%) |
Mar 12, 2020 | 96.74 | 101.32 | 96.38 | 97.85 | 2,690,597 | -8.16(-7.70%) |
Mar 11, 2020 | 110.67 | 112.21 | 104.27 | 106.01 | 1,827,428 | -7.83(-6.88%) |
Mar 10, 2020 | 113.93 | 114.49 | 106.20 | 113.84 | 2,155,901 | +4.39(+4.01%) |
Mar 09, 2020 | 107.26 | 112.52 | 105.65 | 109.45 | 2,653,937 | -7.68(-6.56%) |
Mar 06, 2020 | 117.73 | 119.53 | 114.56 | 117.13 | 1,952,900 | -4.75(-3.90%) |
Mar 05, 2020 | 122.22 | 124.20 | 120.28 | 121.88 | 1,937,080 | -3.69(-2.94%) |
Mar 04, 2020 | 122.49 | 128.20 | 121.75 | 125.57 | 2,274,016 | +4.98(+4.13%) |
Mar 03, 2020 | 121.96 | 126.40 | 116.62 | 120.59 | 2,415,493 | -1.15(-0.94%) |