Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.69 | 116.31 | 112.97 | 116.27 | 890,900 | +2.70(+2.38%) |
May 28, 2020 | 111.95 | 116.40 | 111.76 | 113.57 | 725,292 | +2.60(+2.34%) |
May 27, 2020 | 112.00 | 112.76 | 109.26 | 110.97 | 784,603 | -0.58(-0.52%) |
May 26, 2020 | 114.56 | 115.30 | 111.10 | 111.55 | 795,508 | -0.77(-0.69%) |
May 22, 2020 | 112.81 | 113.72 | 111.62 | 112.32 | 557,600 | +0.10(+0.09%) |
May 21, 2020 | 115.60 | 115.60 | 111.99 | 112.22 | 621,246 | -3.46(-2.99%) |
May 20, 2020 | 114.71 | 117.29 | 113.83 | 115.68 | 444,333 | +1.71(+1.50%) |
May 19, 2020 | 113.69 | 115.06 | 112.97 | 113.97 | 622,440 | -0.15(-0.13%) |
May 18, 2020 | 115.26 | 117.09 | 113.21 | 114.12 | 691,005 | -1.49(-1.29%) |
May 15, 2020 | 115.22 | 119.36 | 114.87 | 115.61 | 610,200 | -1.03(-0.88%) |
May 14, 2020 | 114.80 | 118.50 | 112.31 | 116.64 | 574,774 | +1.54(+1.34%) |
May 13, 2020 | 119.86 | 120.00 | 112.82 | 115.10 | 678,638 | -3.88(-3.26%) |
May 12, 2020 | 123.59 | 124.55 | 118.98 | 118.98 | 730,220 | -4.53(-3.67%) |
May 11, 2020 | 120.80 | 124.87 | 120.50 | 123.51 | 949,703 | +2.34(+1.93%) |
May 08, 2020 | 130.00 | 131.75 | 120.81 | 121.17 | 1,539,400 | -11.23(-8.48%) |
May 07, 2020 | 125.00 | 133.00 | 124.77 | 132.40 | 814,712 | +9.34(+7.59%) |
May 06, 2020 | 122.82 | 124.37 | 121.24 | 123.06 | 251,940 | +1.20(+0.98%) |
May 05, 2020 | 120.28 | 123.25 | 118.51 | 121.86 | 728,335 | +3.73(+3.16%) |
May 04, 2020 | 117.75 | 120.00 | 117.09 | 118.13 | 326,279 | -0.36(-0.30%) |
May 01, 2020 | 119.78 | 120.84 | 117.36 | 118.49 | 334,700 | -3.24(-2.66%) |
Apr 30, 2020 | 123.37 | 124.35 | 121.27 | 121.73 | 300,893 | -1.18(-0.96%) |
Apr 29, 2020 | 121.19 | 124.36 | 120.28 | 122.91 | 504,372 | +3.35(+2.80%) |
Apr 28, 2020 | 124.47 | 125.97 | 119.23 | 119.56 | 311,136 | -3.23(-2.63%) |
Apr 27, 2020 | 122.79 | 124.54 | 121.76 | 122.79 | 246,438 | +1.59(+1.31%) |
Apr 24, 2020 | 119.80 | 121.52 | 118.16 | 121.20 | 192,600 | +2.44(+2.05%) |
Apr 23, 2020 | 120.18 | 120.95 | 117.13 | 118.76 | 523,014 | -1.13(-0.94%) |
Apr 22, 2020 | 119.23 | 120.66 | 116.53 | 119.89 | 249,609 | +3.35(+2.87%) |
Apr 21, 2020 | 117.51 | 118.80 | 113.12 | 116.54 | 657,365 | -2.33(-1.96%) |
Apr 20, 2020 | 118.62 | 123.00 | 117.38 | 118.87 | 541,540 | -0.17(-0.14%) |
Apr 17, 2020 | 119.56 | 121.64 | 116.46 | 119.04 | 751,700 | +0.56(+0.47%) |
Apr 16, 2020 | 116.93 | 120.53 | 115.55 | 118.48 | 414,172 | +4.12(+3.60%) |
Apr 15, 2020 | 114.15 | 115.48 | 111.54 | 114.36 | 509,158 | -1.18(-1.02%) |
Apr 14, 2020 | 116.83 | 119.71 | 114.80 | 115.54 | 591,005 | +0.68(+0.59%) |
Apr 13, 2020 | 116.30 | 116.69 | 111.18 | 114.86 | 413,729 | -1.83(-1.57%) |
Apr 09, 2020 | 114.73 | 118.60 | 113.78 | 116.69 | 630,600 | +2.35(+2.06%) |
Apr 08, 2020 | 109.96 | 115.62 | 109.23 | 114.34 | 435,915 | +6.29(+5.82%) |
Apr 07, 2020 | 112.24 | 112.26 | 106.16 | 108.05 | 622,808 | -2.07(-1.88%) |
Apr 06, 2020 | 101.38 | 111.79 | 100.00 | 110.12 | 1,007,244 | +12.23(+12.49%) |
Apr 03, 2020 | 100.62 | 102.37 | 97.47 | 97.89 | 656,400 | -3.66(-3.60%) |
Apr 02, 2020 | 99.73 | 104.58 | 99.01 | 101.55 | 573,836 | +0.71(+0.70%) |
Apr 01, 2020 | 100.00 | 104.91 | 96.86 | 100.84 | 422,862 | -1.75(-1.71%) |
Mar 31, 2020 | 107.53 | 109.98 | 101.17 | 102.59 | 865,222 | -5.06(-4.70%) |
Mar 30, 2020 | 107.94 | 109.92 | 104.32 | 107.65 | 497,895 | +2.68(+2.55%) |
Mar 27, 2020 | 101.47 | 106.59 | 97.11 | 104.97 | 513,300 | +2.70(+2.64%) |
Mar 26, 2020 | 100.48 | 104.43 | 99.65 | 102.27 | 613,777 | +2.46(+2.46%) |
Mar 25, 2020 | 105.30 | 107.97 | 98.25 | 99.81 | 967,250 | -5.44(-5.17%) |
Mar 24, 2020 | 104.73 | 107.99 | 101.04 | 105.25 | 538,042 | +5.02(+5.01%) |
Mar 23, 2020 | 97.06 | 101.86 | 91.77 | 100.23 | 774,587 | +4.59(+4.80%) |
Mar 20, 2020 | 101.61 | 106.89 | 95.35 | 95.64 | 1,129,700 | -3.23(-3.27%) |
Mar 19, 2020 | 99.91 | 104.96 | 95.40 | 98.87 | 702,585 | -1.05(-1.05%) |
Mar 18, 2020 | 105.08 | 113.00 | 96.69 | 99.92 | 1,121,281 | -11.59(-10.39%) |
Mar 17, 2020 | 102.72 | 112.90 | 96.68 | 111.51 | 1,460,566 | +10.47(+10.36%) |
Mar 16, 2020 | 85.25 | 103.00 | 83.81 | 101.04 | 1,429,299 | +3.55(+3.64%) |
Mar 13, 2020 | 95.40 | 97.49 | 88.81 | 97.49 | 540,200 | +6.37(+6.99%) |
Mar 12, 2020 | 95.85 | 96.85 | 90.53 | 91.12 | 681,857 | -12.17(-11.78%) |
Mar 11, 2020 | 105.69 | 108.93 | 102.11 | 103.29 | 607,312 | -5.67(-5.20%) |
Mar 10, 2020 | 106.99 | 109.30 | 103.68 | 108.96 | 817,040 | +5.71(+5.53%) |
Mar 09, 2020 | 104.26 | 107.38 | 102.21 | 103.25 | 551,768 | -8.50(-7.61%) |
Mar 06, 2020 | 109.32 | 112.97 | 107.72 | 111.75 | 622,500 | -1.65(-1.46%) |
Mar 05, 2020 | 110.42 | 114.17 | 110.42 | 113.40 | 555,030 | -0.11(-0.10%) |
Mar 04, 2020 | 110.34 | 113.84 | 109.27 | 113.51 | 627,647 | +6.11(+5.69%) |
Mar 03, 2020 | 113.54 | 115.51 | 105.41 | 107.40 | 680,802 | -5.89(-5.20%) |