Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 125.40 | 126.60 | 124.40 | 126.38 | 1,270 | +1.18(+0.94%) |
May 28, 2020 | 124.00 | 125.80 | 124.00 | 125.20 | 1,500 | +0.00(+0.00%) |
May 27, 2020 | 125.40 | 125.40 | 123.80 | 125.20 | 1,051 | +0.60(+0.48%) |
May 26, 2020 | 125.80 | 125.80 | 124.60 | 124.60 | 2,305 | +0.00(+0.00%) |
May 22, 2020 | 125.60 | 125.80 | 124.20 | 124.60 | 1,290 | -0.20(-0.16%) |
May 21, 2020 | 125.40 | 125.60 | 124.00 | 124.80 | 1,225 | -0.60(-0.48%) |
May 20, 2020 | 126.00 | 126.00 | 124.40 | 125.40 | 2,259 | +1.00(+0.80%) |
May 19, 2020 | 128.20 | 129.00 | 124.40 | 124.40 | 3,221 | -4.20(-3.27%) |
May 18, 2020 | 129.80 | 130.00 | 128.20 | 128.60 | 4,616 | +1.00(+0.78%) |
May 15, 2020 | 126.20 | 128.40 | 126.00 | 127.60 | 1,550 | +1.40(+1.11%) |
May 14, 2020 | 126.80 | 126.80 | 123.80 | 126.20 | 1,645 | +2.60(+2.11%) |
May 13, 2020 | 121.80 | 124.40 | 121.80 | 123.60 | 2,113 | -0.00(-0.00%) |
May 12, 2020 | 123.00 | 124.20 | 123.00 | 123.60 | 1,174 | +0.80(+0.65%) |
May 11, 2020 | 122.20 | 122.80 | 121.20 | 122.80 | 549 | +0.85(+0.69%) |
May 08, 2020 | 122.00 | 123.00 | 121.95 | 121.95 | 1,055 | +0.15(+0.13%) |
May 07, 2020 | 118.60 | 121.80 | 118.60 | 121.80 | 395 | +2.80(+2.35%) |
May 06, 2020 | 118.20 | 119.73 | 118.20 | 119.00 | 382 | -0.40(-0.33%) |
May 05, 2020 | 119.80 | 120.00 | 117.40 | 119.40 | 440 | +2.40(+2.05%) |
May 04, 2020 | 118.00 | 118.65 | 116.80 | 117.00 | 293 | -1.09(-0.92%) |
May 01, 2020 | 119.00 | 119.83 | 116.12 | 118.09 | 230 | -1.91(-1.60%) |
Apr 30, 2020 | 120.40 | 120.52 | 117.40 | 120.00 | 463 | -1.00(-0.83%) |
Apr 29, 2020 | 119.40 | 121.00 | 118.80 | 121.00 | 1,376 | +1.60(+1.34%) |
Apr 28, 2020 | 119.60 | 119.80 | 117.80 | 119.40 | 683 | -0.20(-0.17%) |
Apr 27, 2020 | 119.40 | 119.60 | 118.75 | 119.60 | 515 | +1.30(+1.10%) |
Apr 24, 2020 | 119.00 | 119.40 | 116.20 | 118.30 | 600 | -0.90(-0.75%) |
Apr 23, 2020 | 119.80 | 119.80 | 117.47 | 119.20 | 146 | +0.82(+0.69%) |
Apr 22, 2020 | 119.11 | 119.11 | 116.60 | 118.38 | 1,134 | +3.58(+3.12%) |
Apr 21, 2020 | 115.80 | 119.00 | 111.40 | 114.80 | 724 | -5.20(-4.33%) |
Apr 20, 2020 | 120.60 | 121.80 | 120.00 | 120.00 | 1,841 | +0.20(+0.17%) |
Apr 17, 2020 | 120.00 | 120.00 | 118.20 | 119.80 | 1,760 | -1.80(-1.48%) |
Apr 16, 2020 | 121.80 | 122.00 | 120.20 | 121.60 | 321 | +0.80(+0.66%) |
Apr 15, 2020 | 123.60 | 123.60 | 118.80 | 120.80 | 850 | +0.00(+0.00%) |
Apr 14, 2020 | 123.80 | 123.80 | 120.00 | 120.80 | 167 | +0.80(+0.67%) |
Apr 13, 2020 | 115.20 | 120.40 | 111.00 | 120.00 | 533 | +1.60(+1.35%) |
Apr 09, 2020 | 118.60 | 120.80 | 118.40 | 118.40 | 425 | +1.98(+1.70%) |
Apr 08, 2020 | 115.40 | 117.40 | 108.00 | 116.42 | 528 | +2.42(+2.12%) |
Apr 07, 2020 | 112.00 | 114.40 | 112.00 | 114.00 | 208 | +2.05(+1.83%) |
Apr 06, 2020 | 111.60 | 113.28 | 109.12 | 111.95 | 246 | +4.95(+4.62%) |
Apr 03, 2020 | 112.71 | 112.71 | 106.20 | 107.00 | 330 | +1.00(+0.94%) |
Apr 02, 2020 | 110.40 | 112.00 | 106.00 | 106.00 | 456 | -1.60(-1.48%) |
Apr 01, 2020 | 108.00 | 108.00 | 105.20 | 107.60 | 114 | +0.39(+0.37%) |
Mar 31, 2020 | 108.00 | 112.00 | 101.60 | 107.20 | 317 | +0.80(+0.75%) |
Mar 30, 2020 | 112.00 | 112.00 | 104.60 | 106.40 | 1,368 | -4.20(-3.80%) |
Mar 27, 2020 | 111.00 | 111.80 | 103.20 | 110.60 | 555 | -1.20(-1.07%) |
Mar 26, 2020 | 111.40 | 113.80 | 106.94 | 111.80 | 544 | +0.80(+0.72%) |
Mar 25, 2020 | 111.20 | 113.00 | 109.70 | 111.00 | 1,972 | +0.00(+0.00%) |
Mar 24, 2020 | 107.60 | 111.60 | 106.00 | 111.00 | 1,264 | +7.40(+7.14%) |
Mar 23, 2020 | 98.00 | 103.60 | 98.00 | 103.60 | 970 | +6.61(+6.82%) |
Mar 20, 2020 | 97.80 | 100.20 | 96.00 | 96.99 | 3,200 | +3.99(+4.29%) |
Mar 19, 2020 | 89.80 | 94.20 | 89.80 | 93.00 | 1,384 | +4.10(+4.61%) |
Mar 18, 2020 | 96.20 | 97.79 | 87.40 | 88.90 | 2,470 | -7.30(-7.59%) |
Mar 17, 2020 | 96.72 | 99.50 | 95.40 | 96.20 | 2,599 | -3.20(-3.22%) |
Mar 16, 2020 | 102.80 | 102.80 | 94.00 | 99.40 | 1,541 | -10.80(-9.80%) |
Mar 13, 2020 | 120.00 | 122.38 | 108.20 | 110.20 | 4,675 | -10.60(-8.77%) |
Mar 12, 2020 | 126.40 | 126.40 | 118.40 | 120.80 | 2,987 | -9.00(-6.93%) |
Mar 11, 2020 | 130.20 | 132.06 | 129.20 | 129.80 | 381 | -0.60(-0.46%) |
Mar 10, 2020 | 131.80 | 131.80 | 129.80 | 130.40 | 871 | -0.93(-0.71%) |
Mar 09, 2020 | 130.20 | 132.80 | 129.80 | 131.33 | 1,237 | -4.65(-3.42%) |
Mar 06, 2020 | 136.00 | 136.00 | 132.86 | 135.98 | 575 | +1.22(+0.91%) |
Mar 05, 2020 | 134.60 | 135.40 | 134.60 | 134.76 | 410 | +1.99(+1.50%) |
Mar 04, 2020 | 134.00 | 134.53 | 132.77 | 132.77 | 395 | +0.37(+0.28%) |
Mar 03, 2020 | 129.80 | 134.98 | 129.80 | 132.40 | 1,838 | +2.40(+1.85%) |