Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 152.98 | 154.95 | 150.42 | 152.27 | 999,600 | -0.73(-0.48%) |
May 28, 2020 | 156.17 | 156.84 | 151.99 | 153.00 | 1,367,789 | -4.16(-2.65%) |
May 27, 2020 | 153.99 | 157.70 | 150.88 | 157.16 | 1,269,361 | +3.11(+2.02%) |
May 26, 2020 | 152.75 | 158.40 | 152.00 | 154.05 | 1,526,366 | +3.45(+2.29%) |
May 22, 2020 | 145.15 | 152.50 | 144.03 | 150.60 | 799,300 | +4.86(+3.33%) |
May 21, 2020 | 150.53 | 151.69 | 143.59 | 145.74 | 779,467 | -4.35(-2.90%) |
May 20, 2020 | 147.95 | 152.00 | 146.57 | 150.09 | 1,060,478 | +4.63(+3.18%) |
May 19, 2020 | 146.64 | 148.70 | 145.32 | 145.46 | 943,160 | -1.31(-0.89%) |
May 18, 2020 | 144.99 | 149.99 | 143.30 | 146.77 | 1,482,773 | +5.52(+3.91%) |
May 15, 2020 | 128.20 | 143.23 | 127.00 | 141.25 | 2,047,200 | +14.20(+11.18%) |
May 14, 2020 | 127.27 | 129.04 | 125.13 | 127.05 | 738,548 | -1.18(-0.92%) |
May 13, 2020 | 132.74 | 135.48 | 124.00 | 128.23 | 1,141,528 | -4.66(-3.51%) |
May 12, 2020 | 138.41 | 140.92 | 132.62 | 132.89 | 1,303,434 | -2.94(-2.16%) |
May 11, 2020 | 128.00 | 137.19 | 127.57 | 135.83 | 1,295,079 | +7.83(+6.12%) |
May 08, 2020 | 125.15 | 129.88 | 123.66 | 128.00 | 1,055,200 | +4.39(+3.55%) |
May 07, 2020 | 121.21 | 127.36 | 121.04 | 123.61 | 1,145,860 | +1.04(+0.85%) |
May 06, 2020 | 120.62 | 124.97 | 119.59 | 122.57 | 619,080 | +3.13(+2.62%) |
May 05, 2020 | 121.02 | 122.45 | 119.01 | 119.44 | 446,687 | +1.10(+0.93%) |
May 04, 2020 | 113.44 | 118.53 | 112.12 | 118.34 | 626,078 | +5.00(+4.41%) |
May 01, 2020 | 115.96 | 118.78 | 111.34 | 113.34 | 567,700 | -4.54(-3.85%) |
Apr 30, 2020 | 117.71 | 119.16 | 116.17 | 117.88 | 638,099 | +0.79(+0.67%) |
Apr 29, 2020 | 122.36 | 122.36 | 116.63 | 117.09 | 692,960 | -2.60(-2.17%) |
Apr 28, 2020 | 125.40 | 126.73 | 117.29 | 119.69 | 826,329 | -2.43(-1.99%) |
Apr 27, 2020 | 123.44 | 124.12 | 120.12 | 122.12 | 486,425 | +0.59(+0.49%) |
Apr 24, 2020 | 117.74 | 123.89 | 116.81 | 121.53 | 825,100 | +6.22(+5.39%) |
Apr 23, 2020 | 115.21 | 118.57 | 113.51 | 115.31 | 799,764 | +0.97(+0.85%) |
Apr 22, 2020 | 116.30 | 116.44 | 111.90 | 114.34 | 630,203 | +0.94(+0.83%) |
Apr 21, 2020 | 118.54 | 119.46 | 112.46 | 113.40 | 663,982 | -5.12(-4.32%) |
Apr 20, 2020 | 118.00 | 122.04 | 116.88 | 118.52 | 918,053 | -0.02(-0.02%) |
Apr 17, 2020 | 115.64 | 118.99 | 114.26 | 118.54 | 915,200 | +5.80(+5.14%) |
Apr 16, 2020 | 113.40 | 114.73 | 110.35 | 112.74 | 610,801 | +0.65(+0.58%) |
Apr 15, 2020 | 111.74 | 113.17 | 109.41 | 112.09 | 512,923 | -0.96(-0.85%) |
Apr 14, 2020 | 111.73 | 114.95 | 111.42 | 113.05 | 802,894 | +1.44(+1.29%) |
Apr 13, 2020 | 109.00 | 111.97 | 107.10 | 111.61 | 770,885 | +2.86(+2.63%) |
Apr 09, 2020 | 104.50 | 109.15 | 103.94 | 108.75 | 921,700 | +4.88(+4.70%) |
Apr 08, 2020 | 100.65 | 105.19 | 100.18 | 103.87 | 563,219 | +3.89(+3.89%) |
Apr 07, 2020 | 104.37 | 106.39 | 99.33 | 99.98 | 871,695 | -1.09(-1.08%) |
Apr 06, 2020 | 98.28 | 101.31 | 96.20 | 101.07 | 954,547 | +7.45(+7.96%) |
Apr 03, 2020 | 94.69 | 97.47 | 92.00 | 93.62 | 1,801,600 | -2.36(-2.46%) |
Apr 02, 2020 | 92.15 | 98.29 | 91.53 | 95.98 | 978,920 | +2.98(+3.20%) |
Apr 01, 2020 | 95.69 | 99.88 | 92.36 | 93.00 | 1,096,076 | -4.82(-4.93%) |
Mar 31, 2020 | 98.84 | 102.61 | 95.46 | 97.82 | 978,306 | -0.70(-0.71%) |
Mar 30, 2020 | 94.78 | 98.68 | 93.01 | 98.52 | 544,947 | +4.08(+4.32%) |
Mar 27, 2020 | 96.83 | 98.99 | 94.00 | 94.44 | 518,400 | -4.57(-4.62%) |
Mar 26, 2020 | 95.40 | 103.09 | 95.40 | 99.01 | 815,360 | +4.48(+4.74%) |
Mar 25, 2020 | 91.82 | 99.44 | 91.82 | 94.53 | 958,648 | +1.81(+1.95%) |
Mar 24, 2020 | 92.79 | 97.89 | 91.28 | 92.72 | 967,800 | +3.34(+3.74%) |
Mar 23, 2020 | 87.01 | 93.58 | 85.38 | 89.38 | 713,441 | +2.37(+2.72%) |
Mar 20, 2020 | 88.48 | 94.84 | 85.62 | 87.01 | 982,300 | -0.21(-0.24%) |
Mar 19, 2020 | 81.09 | 90.81 | 78.39 | 87.22 | 1,083,139 | +4.84(+5.88%) |
Mar 18, 2020 | 83.00 | 91.97 | 78.06 | 82.38 | 1,838,201 | -4.43(-5.10%) |
Mar 17, 2020 | 86.87 | 94.74 | 81.71 | 86.81 | 1,590,607 | +1.64(+1.93%) |
Mar 16, 2020 | 88.95 | 96.27 | 83.02 | 85.17 | 1,457,400 | -14.66(-14.68%) |
Mar 13, 2020 | 97.95 | 100.00 | 89.09 | 99.83 | 1,471,200 | +5.64(+5.99%) |
Mar 12, 2020 | 95.00 | 97.94 | 90.01 | 94.19 | 1,713,989 | -8.64(-8.40%) |
Mar 11, 2020 | 107.95 | 109.62 | 99.94 | 102.83 | 915,531 | -7.55(-6.84%) |
Mar 10, 2020 | 109.58 | 111.85 | 102.69 | 110.38 | 963,617 | +3.51(+3.28%) |
Mar 09, 2020 | 108.37 | 115.51 | 105.89 | 106.87 | 946,977 | -10.23(-8.74%) |
Mar 06, 2020 | 117.67 | 122.44 | 115.11 | 117.10 | 832,100 | -2.96(-2.47%) |
Mar 05, 2020 | 117.36 | 123.96 | 116.23 | 120.06 | 681,634 | +0.88(+0.74%) |
Mar 04, 2020 | 119.16 | 119.67 | 115.59 | 119.18 | 768,064 | +3.08(+2.65%) |
Mar 03, 2020 | 119.94 | 120.82 | 112.95 | 116.10 | 900,188 | -3.76(-3.14%) |