Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 138.91 | 139.47 | 135.40 | 136.24 | 896,100 | -2.91(-2.09%) |
May 28, 2020 | 140.00 | 140.09 | 139.15 | 139.15 | 1,205,415 | +2.90(+2.13%) |
May 27, 2020 | 132.89 | 137.44 | 131.43 | 136.25 | 672,056 | +2.77(+2.08%) |
May 26, 2020 | 133.35 | 134.82 | 133.00 | 133.48 | 588,993 | +1.24(+0.94%) |
May 22, 2020 | 127.41 | 134.20 | 127.41 | 132.24 | 871,800 | +4.47(+3.50%) |
May 21, 2020 | 131.90 | 131.90 | 125.92 | 127.77 | 1,002,103 | -4.28(-3.24%) |
May 20, 2020 | 131.64 | 133.06 | 130.49 | 132.05 | 1,006,376 | -1.76(-1.32%) |
May 19, 2020 | 133.71 | 134.86 | 133.29 | 133.81 | 524,382 | +0.15(+0.11%) |
May 18, 2020 | 136.75 | 136.75 | 130.50 | 133.66 | 1,169,126 | -3.62(-2.64%) |
May 15, 2020 | 136.85 | 138.53 | 136.77 | 137.28 | 204,000 | +0.33(+0.24%) |
May 14, 2020 | 137.08 | 137.85 | 136.41 | 136.95 | 464,629 | -0.76(-0.55%) |
May 13, 2020 | 138.02 | 138.36 | 137.40 | 137.71 | 480,221 | -0.07(-0.05%) |
May 12, 2020 | 139.59 | 139.85 | 137.78 | 137.78 | 347,505 | -1.28(-0.92%) |
May 11, 2020 | 139.80 | 140.25 | 138.99 | 139.06 | 365,731 | -0.99(-0.71%) |
May 08, 2020 | 139.80 | 140.35 | 139.65 | 140.05 | 422,100 | +0.53(+0.38%) |
May 07, 2020 | 139.58 | 140.00 | 139.12 | 139.52 | 330,704 | +0.36(+0.26%) |
May 06, 2020 | 139.10 | 139.63 | 138.00 | 139.16 | 392,758 | +0.76(+0.55%) |
May 05, 2020 | 139.80 | 140.19 | 137.86 | 138.40 | 573,741 | -0.98(-0.70%) |
May 04, 2020 | 139.75 | 139.75 | 138.44 | 139.38 | 350,141 | -0.72(-0.51%) |
May 01, 2020 | 139.46 | 140.94 | 139.32 | 140.10 | 542,900 | -0.54(-0.38%) |
Apr 30, 2020 | 138.71 | 141.17 | 138.64 | 140.64 | 935,696 | +1.43(+1.03%) |
Apr 29, 2020 | 138.78 | 140.33 | 138.09 | 139.21 | 351,452 | +0.22(+0.16%) |
Apr 28, 2020 | 140.35 | 140.35 | 137.50 | 138.99 | 275,565 | -0.37(-0.27%) |
Apr 27, 2020 | 140.17 | 140.62 | 139.35 | 139.36 | 200,466 | +0.09(+0.06%) |
Apr 24, 2020 | 137.58 | 139.68 | 137.08 | 139.27 | 372,400 | +2.18(+1.59%) |
Apr 23, 2020 | 137.75 | 138.20 | 136.59 | 137.09 | 313,155 | -0.04(-0.03%) |
Apr 22, 2020 | 139.46 | 139.50 | 137.05 | 137.13 | 361,658 | -1.25(-0.90%) |
Apr 21, 2020 | 139.30 | 140.23 | 138.00 | 138.38 | 830,083 | -1.62(-1.16%) |
Apr 20, 2020 | 139.18 | 140.75 | 139.10 | 140.00 | 567,478 | -0.59(-0.42%) |
Apr 17, 2020 | 140.16 | 141.00 | 139.44 | 140.59 | 506,000 | +1.34(+0.96%) |
Apr 16, 2020 | 138.10 | 139.62 | 137.90 | 139.25 | 283,063 | +1.25(+0.91%) |
Apr 15, 2020 | 137.00 | 139.06 | 137.00 | 138.00 | 330,673 | -0.33(-0.24%) |
Apr 14, 2020 | 138.86 | 138.96 | 138.21 | 138.33 | 540,341 | +0.64(+0.46%) |
Apr 13, 2020 | 137.03 | 138.75 | 136.50 | 137.69 | 289,037 | -0.01(-0.01%) |
Apr 09, 2020 | 137.42 | 137.91 | 135.50 | 137.70 | 395,200 | +1.32(+0.97%) |
Apr 08, 2020 | 136.11 | 137.50 | 134.50 | 136.38 | 432,457 | +0.24(+0.18%) |
Apr 07, 2020 | 137.17 | 138.49 | 135.50 | 136.14 | 624,503 | +0.75(+0.55%) |
Apr 06, 2020 | 134.05 | 136.63 | 132.65 | 135.39 | 896,240 | +2.61(+1.97%) |
Apr 03, 2020 | 132.50 | 132.93 | 131.03 | 132.78 | 1,132,000 | +1.25(+0.95%) |
Apr 02, 2020 | 127.21 | 133.54 | 127.21 | 131.53 | 597,158 | +3.37(+2.63%) |
Apr 01, 2020 | 128.74 | 131.45 | 126.18 | 128.16 | 687,465 | -2.69(-2.06%) |
Mar 31, 2020 | 130.65 | 131.90 | 129.50 | 130.85 | 518,141 | -0.47(-0.36%) |
Mar 30, 2020 | 131.00 | 133.59 | 129.25 | 131.32 | 489,410 | +0.68(+0.52%) |
Mar 27, 2020 | 130.60 | 133.15 | 130.50 | 130.64 | 429,500 | -3.26(-2.43%) |
Mar 26, 2020 | 128.21 | 134.99 | 125.94 | 133.90 | 1,010,061 | +6.69(+5.26%) |
Mar 25, 2020 | 123.40 | 129.75 | 121.75 | 127.21 | 753,375 | +4.95(+4.05%) |
Mar 24, 2020 | 116.36 | 123.65 | 116.33 | 122.26 | 606,253 | +8.88(+7.83%) |
Mar 23, 2020 | 114.01 | 120.98 | 109.61 | 113.38 | 735,514 | -0.62(-0.54%) |
Mar 20, 2020 | 109.87 | 119.50 | 108.01 | 114.00 | 1,333,200 | +6.37(+5.92%) |
Mar 19, 2020 | 100.00 | 111.00 | 99.27 | 107.63 | 1,354,478 | +7.63(+7.63%) |
Mar 18, 2020 | 117.63 | 117.63 | 95.50 | 100.00 | 1,678,113 | -22.70(-18.50%) |
Mar 17, 2020 | 109.44 | 124.73 | 99.72 | 122.70 | 1,602,909 | +13.83(+12.70%) |
Mar 16, 2020 | 129.75 | 129.75 | 101.25 | 108.87 | 2,228,543 | -24.87(-18.60%) |
Mar 13, 2020 | 132.79 | 134.52 | 129.49 | 133.74 | 1,076,300 | +2.50(+1.90%) |
Mar 12, 2020 | 136.57 | 136.57 | 130.40 | 131.24 | 1,469,754 | -7.21(-5.21%) |
Mar 11, 2020 | 138.47 | 138.82 | 137.00 | 138.45 | 1,072,053 | -0.87(-0.62%) |
Mar 10, 2020 | 137.32 | 139.54 | 136.30 | 139.32 | 1,221,020 | +4.31(+3.19%) |
Mar 09, 2020 | 138.96 | 138.96 | 134.86 | 135.01 | 1,447,864 | -5.50(-3.91%) |
Mar 06, 2020 | 142.00 | 142.24 | 139.23 | 140.51 | 1,774,800 | -1.74(-1.22%) |
Mar 05, 2020 | 142.50 | 142.80 | 142.16 | 142.25 | 942,824 | -0.60(-0.42%) |
Mar 04, 2020 | 142.87 | 143.30 | 142.55 | 142.85 | 770,362 | +0.33(+0.23%) |
Mar 03, 2020 | 143.00 | 143.28 | 142.08 | 142.52 | 1,145,950 | -0.88(-0.61%) |