Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 123.72 | 125.05 | 122.00 | 124.09 | 2,709,125 | -2.15(-1.70%) |
May 28, 2020 | 121.50 | 126.39 | 120.49 | 126.25 | 1,911,745 | +5.82(+4.83%) |
May 27, 2020 | 121.02 | 121.02 | 116.51 | 120.43 | 2,497,122 | +0.85(+0.71%) |
May 26, 2020 | 120.52 | 120.91 | 117.97 | 119.58 | 2,278,569 | +2.19(+1.86%) |
May 22, 2020 | 113.10 | 117.44 | 112.84 | 117.40 | 1,756,338 | +4.37(+3.87%) |
May 21, 2020 | 113.96 | 114.11 | 112.22 | 113.02 | 2,182,613 | -1.73(-1.51%) |
May 20, 2020 | 114.98 | 115.29 | 112.21 | 114.75 | 2,289,834 | +1.16(+1.02%) |
May 19, 2020 | 113.53 | 114.62 | 112.59 | 113.59 | 2,360,884 | -0.02(-0.02%) |
May 18, 2020 | 116.17 | 117.54 | 112.48 | 113.61 | 3,695,923 | +0.57(+0.51%) |
May 15, 2020 | 114.46 | 114.68 | 111.68 | 113.04 | 3,594,813 | -1.69(-1.47%) |
May 14, 2020 | 114.10 | 116.21 | 112.46 | 114.72 | 3,035,649 | -0.61(-0.52%) |
May 13, 2020 | 114.71 | 118.27 | 113.45 | 115.33 | 2,862,986 | +0.42(+0.37%) |
May 12, 2020 | 124.32 | 124.65 | 114.58 | 114.91 | 4,465,792 | -9.88(-7.92%) |
May 11, 2020 | 124.16 | 126.39 | 123.91 | 124.79 | 2,415,277 | -0.60(-0.48%) |
May 08, 2020 | 132.25 | 132.41 | 123.61 | 125.39 | 2,402,905 | -3.43(-2.66%) |
May 07, 2020 | 129.91 | 130.53 | 127.24 | 128.82 | 1,915,452 | -0.58(-0.45%) |
May 06, 2020 | 128.96 | 131.15 | 127.93 | 129.40 | 1,280,902 | +1.47(+1.15%) |
May 05, 2020 | 125.94 | 128.89 | 124.90 | 127.93 | 1,154,573 | +1.93(+1.53%) |
May 04, 2020 | 126.58 | 127.17 | 123.78 | 126.00 | 1,607,668 | -0.13(-0.10%) |
May 01, 2020 | 126.61 | 128.98 | 125.77 | 126.14 | 1,523,463 | -3.09(-2.39%) |
Apr 30, 2020 | 126.63 | 130.19 | 126.22 | 129.22 | 3,493,386 | +0.76(+0.59%) |
Apr 29, 2020 | 134.70 | 135.37 | 128.17 | 128.46 | 2,199,606 | -4.79(-3.59%) |
Apr 28, 2020 | 135.20 | 136.89 | 132.72 | 133.25 | 1,916,832 | -0.07(-0.05%) |
Apr 27, 2020 | 131.33 | 134.04 | 129.53 | 133.32 | 2,020,274 | +3.63(+2.80%) |
Apr 24, 2020 | 128.87 | 130.03 | 127.59 | 129.69 | 1,675,358 | +1.30(+1.01%) |
Apr 23, 2020 | 128.77 | 131.09 | 128.14 | 128.39 | 2,229,737 | -0.56(-0.44%) |
Apr 22, 2020 | 127.03 | 130.10 | 126.64 | 128.95 | 2,413,421 | +3.87(+3.10%) |
Apr 21, 2020 | 122.83 | 126.34 | 121.79 | 125.08 | 2,962,320 | +0.85(+0.68%) |
Apr 20, 2020 | 127.48 | 127.93 | 123.78 | 124.23 | 2,403,801 | -4.74(-3.67%) |
Apr 17, 2020 | 125.25 | 129.44 | 123.34 | 128.97 | 2,081,646 | +6.27(+5.11%) |
Apr 16, 2020 | 122.29 | 123.51 | 120.41 | 122.70 | 4,727,306 | +0.91(+0.74%) |
Apr 15, 2020 | 123.31 | 124.55 | 120.02 | 121.80 | 4,987,031 | -3.44(-2.75%) |
Apr 14, 2020 | 124.44 | 127.78 | 124.07 | 125.24 | 4,206,628 | +3.61(+2.96%) |
Apr 13, 2020 | 126.94 | 127.05 | 121.18 | 121.63 | 2,731,610 | -6.55(-5.11%) |
Apr 09, 2020 | 127.04 | 131.90 | 126.74 | 128.18 | 3,508,628 | +2.14(+1.70%) |
Apr 08, 2020 | 121.67 | 127.16 | 120.18 | 126.04 | 2,434,301 | +4.59(+3.78%) |
Apr 07, 2020 | 123.48 | 124.53 | 120.35 | 121.45 | 2,729,637 | +0.87(+0.72%) |
Apr 06, 2020 | 122.01 | 123.09 | 120.12 | 120.58 | 2,806,385 | +2.60(+2.20%) |
Apr 03, 2020 | 115.80 | 118.92 | 114.27 | 117.98 | 3,262,102 | +1.28(+1.10%) |
Apr 02, 2020 | 114.36 | 117.80 | 113.29 | 116.70 | 2,951,744 | +0.46(+0.39%) |
Apr 01, 2020 | 114.84 | 116.83 | 109.88 | 116.25 | 2,940,898 | -3.83(-3.19%) |
Mar 31, 2020 | 120.30 | 120.61 | 112.39 | 120.08 | 4,366,752 | -0.78(-0.64%) |
Mar 30, 2020 | 116.33 | 121.86 | 116.10 | 120.85 | 4,366,662 | +6.02(+5.24%) |
Mar 27, 2020 | 112.66 | 117.51 | 112.06 | 114.84 | 4,283,837 | -1.11(-0.95%) |
Mar 26, 2020 | 105.29 | 116.58 | 104.78 | 115.94 | 4,494,493 | +10.98(+10.46%) |
Mar 25, 2020 | 101.12 | 111.50 | 101.12 | 104.97 | 4,314,871 | +4.07(+4.04%) |
Mar 24, 2020 | 96.43 | 102.18 | 93.04 | 100.89 | 5,398,449 | +7.62(+8.17%) |
Mar 23, 2020 | 104.14 | 104.14 | 90.76 | 93.27 | 4,528,559 | -11.50(-10.97%) |
Mar 20, 2020 | 108.87 | 112.05 | 102.87 | 104.77 | 5,474,126 | -3.52(-3.25%) |
Mar 19, 2020 | 118.60 | 118.73 | 104.93 | 108.28 | 5,124,023 | -10.43(-8.79%) |
Mar 18, 2020 | 113.94 | 120.73 | 110.93 | 118.72 | 9,239,177 | -0.78(-0.65%) |
Mar 17, 2020 | 113.83 | 120.80 | 111.46 | 119.50 | 9,325,363 | +8.58(+7.74%) |
Mar 16, 2020 | 114.47 | 120.69 | 110.22 | 110.91 | 7,998,722 | -12.02(-9.78%) |
Mar 13, 2020 | 114.39 | 123.17 | 109.46 | 122.94 | 7,632,182 | +12.84(+11.66%) |
Mar 12, 2020 | 109.77 | 112.11 | 106.88 | 110.10 | 10,952,794 | -7.40(-6.30%) |
Mar 11, 2020 | 112.35 | 118.53 | 110.72 | 117.50 | 40,447,424 | +2.19(+1.90%) |
Mar 10, 2020 | 106.66 | 116.39 | 105.84 | 115.31 | 11,583,145 | +11.82(+11.42%) |
Mar 09, 2020 | 103.34 | 106.31 | 102.06 | 103.49 | 3,157,932 | -6.49(-5.90%) |
Mar 06, 2020 | 108.25 | 110.75 | 106.40 | 109.99 | 4,223,130 | -1.40(-1.26%) |
Mar 05, 2020 | 113.74 | 115.19 | 109.82 | 111.38 | 2,808,426 | -4.38(-3.79%) |
Mar 04, 2020 | 112.94 | 115.81 | 111.97 | 115.77 | 3,440,052 | +4.62(+4.16%) |
Mar 03, 2020 | 112.12 | 114.26 | 109.06 | 111.14 | 4,832,183 | -0.77(-0.69%) |