Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.66 | 134.20 | 130.54 | 133.29 | 1,775,081 | -1.51(-1.12%) |
May 28, 2020 | 138.14 | 138.39 | 134.38 | 134.80 | 1,575,209 | -1.78(-1.30%) |
May 27, 2020 | 135.47 | 136.69 | 133.91 | 136.58 | 2,094,435 | +5.26(+4.01%) |
May 26, 2020 | 129.89 | 132.58 | 129.41 | 131.31 | 1,783,992 | +5.52(+4.39%) |
May 22, 2020 | 126.45 | 126.45 | 124.00 | 125.79 | 974,014 | -0.09(-0.07%) |
May 21, 2020 | 124.55 | 126.27 | 123.82 | 125.88 | 1,400,679 | +1.52(+1.23%) |
May 20, 2020 | 125.14 | 125.66 | 123.96 | 124.36 | 1,471,990 | +0.73(+0.59%) |
May 19, 2020 | 127.20 | 127.57 | 123.51 | 123.63 | 1,559,668 | -2.99(-2.36%) |
May 18, 2020 | 123.67 | 127.50 | 122.54 | 126.62 | 1,894,417 | +7.77(+6.54%) |
May 15, 2020 | 119.21 | 121.67 | 118.19 | 118.85 | 3,277,963 | -1.81(-1.50%) |
May 14, 2020 | 118.01 | 121.92 | 117.20 | 120.65 | 2,806,434 | +1.28(+1.07%) |
May 13, 2020 | 119.41 | 119.86 | 117.97 | 119.37 | 3,565,615 | -0.49(-0.41%) |
May 12, 2020 | 121.74 | 122.40 | 119.58 | 119.86 | 4,420,921 | -1.61(-1.32%) |
May 11, 2020 | 121.66 | 124.27 | 120.77 | 121.47 | 3,577,274 | -1.40(-1.14%) |
May 08, 2020 | 116.92 | 123.08 | 116.92 | 122.87 | 3,213,410 | +7.46(+6.47%) |
May 07, 2020 | 111.90 | 115.62 | 111.76 | 115.41 | 2,044,428 | +4.90(+4.44%) |
May 06, 2020 | 115.03 | 115.40 | 110.45 | 110.50 | 1,974,420 | -4.20(-3.66%) |
May 05, 2020 | 114.38 | 117.45 | 113.94 | 114.71 | 2,189,617 | +1.43(+1.27%) |
May 04, 2020 | 114.45 | 114.88 | 112.14 | 113.27 | 3,427,296 | -2.74(-2.36%) |
May 01, 2020 | 117.25 | 117.41 | 114.73 | 116.02 | 2,072,286 | -2.56(-2.16%) |
Apr 30, 2020 | 121.59 | 122.80 | 117.57 | 118.58 | 3,067,164 | -5.47(-4.41%) |
Apr 29, 2020 | 126.91 | 127.33 | 122.36 | 124.05 | 4,076,660 | +0.15(+0.12%) |
Apr 28, 2020 | 125.65 | 126.38 | 123.27 | 123.90 | 2,167,270 | +1.81(+1.48%) |
Apr 27, 2020 | 118.01 | 123.10 | 117.80 | 122.10 | 4,053,345 | +4.72(+4.02%) |
Apr 24, 2020 | 119.28 | 119.48 | 116.80 | 117.38 | 2,922,043 | -1.08(-0.91%) |
Apr 23, 2020 | 121.64 | 122.38 | 118.34 | 118.46 | 2,076,702 | -2.62(-2.16%) |
Apr 22, 2020 | 122.16 | 122.44 | 120.36 | 121.07 | 1,865,826 | +1.53(+1.28%) |
Apr 21, 2020 | 120.24 | 121.51 | 118.63 | 119.55 | 1,462,951 | -3.23(-2.63%) |
Apr 20, 2020 | 125.27 | 125.46 | 122.73 | 122.78 | 1,401,807 | -2.67(-2.13%) |
Apr 17, 2020 | 123.47 | 126.64 | 122.77 | 125.45 | 2,243,912 | +5.22(+4.34%) |
Apr 16, 2020 | 121.29 | 121.70 | 118.52 | 120.23 | 1,418,957 | -1.24(-1.02%) |
Apr 15, 2020 | 122.73 | 123.46 | 119.65 | 121.47 | 1,772,554 | -4.26(-3.39%) |
Apr 14, 2020 | 126.19 | 128.47 | 125.66 | 125.73 | 1,593,280 | +1.41(+1.13%) |
Apr 13, 2020 | 127.94 | 128.39 | 123.93 | 124.32 | 1,549,793 | -3.69(-2.88%) |
Apr 09, 2020 | 127.41 | 129.32 | 125.83 | 128.01 | 2,504,656 | +3.29(+2.63%) |
Apr 08, 2020 | 122.93 | 125.62 | 121.68 | 124.72 | 1,873,767 | +3.71(+3.07%) |
Apr 07, 2020 | 126.42 | 127.29 | 120.81 | 121.01 | 3,092,077 | +0.64(+0.53%) |
Apr 06, 2020 | 118.50 | 121.09 | 117.32 | 120.37 | 2,632,814 | +7.21(+6.37%) |
Apr 03, 2020 | 114.56 | 115.78 | 112.28 | 113.16 | 1,341,020 | -2.02(-1.75%) |
Apr 02, 2020 | 113.36 | 117.28 | 112.45 | 115.17 | 1,584,390 | +0.47(+0.41%) |
Apr 01, 2020 | 114.08 | 116.15 | 112.72 | 114.71 | 1,597,756 | -4.42(-3.71%) |
Mar 31, 2020 | 119.30 | 121.16 | 118.06 | 119.13 | 1,891,871 | -1.16(-0.97%) |
Mar 30, 2020 | 117.05 | 121.06 | 114.42 | 120.29 | 2,089,233 | +3.18(+2.71%) |
Mar 27, 2020 | 116.58 | 120.28 | 115.25 | 117.11 | 2,700,477 | -2.78(-2.32%) |
Mar 26, 2020 | 112.07 | 121.44 | 111.77 | 119.89 | 3,156,979 | +10.05(+9.15%) |
Mar 25, 2020 | 104.89 | 113.18 | 103.11 | 109.84 | 3,676,611 | +7.01(+6.82%) |
Mar 24, 2020 | 101.03 | 104.47 | 99.56 | 102.83 | 3,643,396 | +6.85(+7.14%) |
Mar 23, 2020 | 100.98 | 101.74 | 90.53 | 95.98 | 4,136,678 | -6.65(-6.48%) |
Mar 20, 2020 | 106.41 | 109.70 | 101.99 | 102.63 | 3,765,718 | -3.64(-3.42%) |
Mar 19, 2020 | 108.05 | 108.05 | 99.06 | 106.27 | 3,607,770 | -2.77(-2.54%) |
Mar 18, 2020 | 111.09 | 113.73 | 104.18 | 109.04 | 3,087,615 | -9.43(-7.96%) |
Mar 17, 2020 | 115.40 | 118.79 | 112.91 | 118.48 | 3,695,571 | +4.40(+3.86%) |
Mar 16, 2020 | 113.68 | 123.44 | 113.68 | 114.08 | 4,388,738 | -11.65(-9.27%) |
Mar 13, 2020 | 125.28 | 127.46 | 118.50 | 125.73 | 4,651,143 | +6.67(+5.60%) |
Mar 12, 2020 | 123.92 | 125.56 | 115.72 | 119.06 | 5,682,323 | -14.60(-10.93%) |
Mar 11, 2020 | 135.62 | 138.93 | 132.48 | 133.66 | 3,057,989 | -6.17(-4.41%) |
Mar 10, 2020 | 139.56 | 140.13 | 134.70 | 139.83 | 2,895,356 | +4.75(+3.52%) |
Mar 09, 2020 | 136.89 | 141.46 | 131.98 | 135.07 | 3,600,581 | -11.71(-7.98%) |
Mar 06, 2020 | 143.47 | 147.83 | 141.46 | 146.79 | 2,087,388 | -0.30(-0.20%) |
Mar 05, 2020 | 148.25 | 151.20 | 145.53 | 147.08 | 3,278,070 | -4.43(-2.92%) |
Mar 04, 2020 | 147.16 | 152.81 | 145.15 | 151.51 | 2,992,828 | +6.51(+4.49%) |
Mar 03, 2020 | 148.46 | 153.23 | 144.72 | 145.00 | 2,685,856 | -3.58(-2.41%) |