Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.37 | 118.81 | 114.29 | 118.44 | 1,626,434 | +3.06(+2.65%) |
May 28, 2020 | 114.01 | 116.19 | 113.84 | 115.38 | 1,016,102 | +2.96(+2.64%) |
May 27, 2020 | 113.81 | 114.03 | 110.09 | 112.42 | 939,843 | -0.19(-0.17%) |
May 26, 2020 | 114.38 | 115.45 | 112.08 | 112.60 | 937,012 | +0.03(+0.02%) |
May 22, 2020 | 112.06 | 112.87 | 111.26 | 112.57 | 477,915 | +0.08(+0.07%) |
May 21, 2020 | 112.84 | 113.71 | 111.97 | 112.49 | 734,923 | +0.02(+0.02%) |
May 20, 2020 | 113.11 | 113.84 | 112.08 | 112.47 | 732,871 | +0.40(+0.36%) |
May 19, 2020 | 113.88 | 114.79 | 112.01 | 112.07 | 810,632 | -2.18(-1.91%) |
May 18, 2020 | 112.46 | 114.95 | 111.61 | 114.25 | 998,417 | +4.43(+4.03%) |
May 15, 2020 | 107.85 | 110.77 | 106.84 | 109.82 | 3,310,129 | +1.39(+1.28%) |
May 14, 2020 | 108.08 | 108.97 | 104.92 | 108.43 | 1,114,163 | -0.22(-0.21%) |
May 13, 2020 | 109.10 | 109.10 | 107.33 | 108.66 | 1,281,079 | -0.52(-0.48%) |
May 12, 2020 | 111.55 | 111.89 | 109.16 | 109.18 | 973,214 | -2.26(-2.02%) |
May 11, 2020 | 109.13 | 111.74 | 107.76 | 111.44 | 1,169,982 | +1.87(+1.71%) |
May 08, 2020 | 110.62 | 111.68 | 109.09 | 109.56 | 1,151,203 | -0.97(-0.88%) |
May 07, 2020 | 111.97 | 114.66 | 109.89 | 110.54 | 1,205,551 | +1.21(+1.10%) |
May 06, 2020 | 114.90 | 115.26 | 109.09 | 109.33 | 1,215,588 | -5.24(-4.58%) |
May 05, 2020 | 112.49 | 115.73 | 112.49 | 114.57 | 844,627 | +1.83(+1.62%) |
May 04, 2020 | 110.61 | 113.05 | 109.81 | 112.75 | 775,730 | +2.10(+1.90%) |
May 01, 2020 | 111.94 | 112.09 | 110.05 | 110.65 | 884,571 | -2.31(-2.05%) |
Apr 30, 2020 | 116.03 | 116.59 | 111.48 | 112.96 | 1,265,559 | -3.74(-3.21%) |
Apr 29, 2020 | 118.51 | 118.64 | 114.86 | 116.70 | 1,006,966 | -0.74(-0.63%) |
Apr 28, 2020 | 118.59 | 118.82 | 116.85 | 117.44 | 1,001,199 | +0.71(+0.61%) |
Apr 27, 2020 | 116.96 | 117.41 | 116.06 | 116.73 | 1,590,310 | +0.69(+0.59%) |
Apr 24, 2020 | 117.19 | 117.71 | 115.49 | 116.04 | 1,088,935 | +0.31(+0.26%) |
Apr 23, 2020 | 118.12 | 119.91 | 115.59 | 115.73 | 1,019,819 | -2.98(-2.51%) |
Apr 22, 2020 | 118.74 | 120.49 | 117.51 | 118.71 | 797,049 | +2.28(+1.96%) |
Apr 21, 2020 | 116.22 | 118.44 | 114.90 | 116.43 | 1,158,492 | -0.96(-0.81%) |
Apr 20, 2020 | 122.30 | 122.93 | 116.84 | 117.39 | 833,119 | -4.92(-4.02%) |
Apr 17, 2020 | 123.16 | 123.46 | 119.33 | 122.31 | 1,281,341 | +0.48(+0.40%) |
Apr 16, 2020 | 122.41 | 123.21 | 120.29 | 121.82 | 986,393 | +1.88(+1.57%) |
Apr 15, 2020 | 121.96 | 123.24 | 119.67 | 119.94 | 993,985 | -4.08(-3.29%) |
Apr 14, 2020 | 121.69 | 124.12 | 120.22 | 124.02 | 974,305 | +5.91(+5.01%) |
Apr 13, 2020 | 120.48 | 121.12 | 116.41 | 118.11 | 824,010 | -4.19(-3.42%) |
Apr 09, 2020 | 117.31 | 123.34 | 116.59 | 122.30 | 1,268,198 | +5.94(+5.11%) |
Apr 08, 2020 | 110.70 | 117.27 | 109.21 | 116.36 | 1,026,695 | +6.57(+5.99%) |
Apr 07, 2020 | 115.10 | 115.98 | 108.44 | 109.78 | 1,358,920 | -3.02(-2.67%) |
Apr 06, 2020 | 107.86 | 114.45 | 107.86 | 112.80 | 1,318,658 | +7.61(+7.24%) |
Apr 03, 2020 | 109.89 | 110.28 | 104.52 | 105.19 | 1,279,401 | -4.01(-3.67%) |
Apr 02, 2020 | 103.54 | 109.95 | 102.99 | 109.20 | 1,018,199 | +4.49(+4.29%) |
Apr 01, 2020 | 106.75 | 109.52 | 102.63 | 104.71 | 1,460,476 | -6.27(-5.65%) |
Mar 31, 2020 | 115.96 | 117.42 | 108.78 | 110.98 | 3,050,687 | -6.65(-5.65%) |
Mar 30, 2020 | 114.04 | 118.14 | 113.12 | 117.63 | 1,706,791 | +5.52(+4.93%) |
Mar 27, 2020 | 108.39 | 116.06 | 106.75 | 112.10 | 1,260,333 | +1.35(+1.22%) |
Mar 26, 2020 | 100.74 | 113.12 | 100.74 | 110.76 | 1,760,513 | +8.23(+8.03%) |
Mar 25, 2020 | 96.32 | 106.07 | 94.08 | 102.53 | 1,892,774 | +6.03(+6.25%) |
Mar 24, 2020 | 93.48 | 97.73 | 89.70 | 96.49 | 2,334,876 | +6.39(+7.09%) |
Mar 23, 2020 | 93.18 | 93.18 | 85.40 | 90.10 | 2,995,873 | -3.36(-3.60%) |
Mar 20, 2020 | 106.86 | 106.86 | 91.20 | 93.47 | 3,707,098 | -13.39(-12.53%) |
Mar 19, 2020 | 119.74 | 120.91 | 105.88 | 106.86 | 2,577,784 | -13.89(-11.50%) |
Mar 18, 2020 | 120.31 | 123.66 | 113.83 | 120.75 | 2,866,871 | -7.82(-6.08%) |
Mar 17, 2020 | 112.31 | 130.22 | 111.85 | 128.56 | 2,547,155 | +18.28(+16.57%) |
Mar 16, 2020 | 107.21 | 122.86 | 107.07 | 110.28 | 2,550,986 | -8.80(-7.39%) |
Mar 13, 2020 | 112.65 | 119.12 | 108.17 | 119.08 | 1,795,859 | +9.58(+8.75%) |
Mar 12, 2020 | 113.44 | 118.31 | 106.08 | 109.50 | 2,686,591 | -10.86(-9.02%) |
Mar 11, 2020 | 125.64 | 126.82 | 119.08 | 120.37 | 2,323,801 | -7.46(-5.84%) |
Mar 10, 2020 | 128.24 | 130.65 | 121.88 | 127.83 | 2,354,368 | +0.48(+0.38%) |
Mar 09, 2020 | 123.60 | 129.75 | 123.13 | 127.35 | 2,501,758 | -3.54(-2.70%) |
Mar 06, 2020 | 126.25 | 131.53 | 124.97 | 130.88 | 1,608,086 | +1.52(+1.18%) |
Mar 05, 2020 | 128.58 | 130.41 | 126.89 | 129.36 | 1,312,593 | -0.88(-0.68%) |
Mar 04, 2020 | 123.52 | 130.26 | 123.52 | 130.24 | 1,646,912 | +8.25(+6.76%) |
Mar 03, 2020 | 121.80 | 125.08 | 121.23 | 121.99 | 1,765,954 | +0.54(+0.44%) |