Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.15 | 125.21 | 120.36 | 121.39 | 1,195,300 | -2.66(-2.14%) |
May 28, 2020 | 123.44 | 125.54 | 121.92 | 124.05 | 584,762 | +2.31(+1.90%) |
May 27, 2020 | 119.64 | 121.96 | 119.29 | 121.74 | 609,052 | +3.23(+2.73%) |
May 26, 2020 | 118.56 | 120.00 | 117.15 | 118.51 | 626,839 | +3.10(+2.69%) |
May 22, 2020 | 115.88 | 116.59 | 114.34 | 115.41 | 391,800 | -0.35(-0.30%) |
May 21, 2020 | 119.24 | 120.67 | 115.15 | 115.76 | 1,108,155 | -4.15(-3.46%) |
May 20, 2020 | 117.21 | 119.96 | 116.78 | 119.91 | 581,361 | +3.65(+3.14%) |
May 19, 2020 | 118.78 | 119.48 | 116.25 | 116.26 | 713,425 | -2.71(-2.28%) |
May 18, 2020 | 116.86 | 119.87 | 116.86 | 118.97 | 917,861 | +4.94(+4.33%) |
May 15, 2020 | 113.59 | 114.94 | 112.98 | 114.03 | 388,800 | -0.01(-0.01%) |
May 14, 2020 | 114.89 | 115.56 | 111.97 | 114.04 | 689,878 | -2.58(-2.21%) |
May 13, 2020 | 118.77 | 119.84 | 115.24 | 116.62 | 760,161 | -2.45(-2.06%) |
May 12, 2020 | 122.42 | 122.75 | 119.04 | 119.07 | 612,365 | -2.29(-1.89%) |
May 11, 2020 | 118.18 | 121.94 | 118.02 | 121.36 | 605,839 | +2.66(+2.24%) |
May 08, 2020 | 118.71 | 119.14 | 117.86 | 118.70 | 590,000 | +1.76(+1.51%) |
May 07, 2020 | 117.51 | 118.54 | 116.30 | 116.94 | 779,396 | +0.88(+0.76%) |
May 06, 2020 | 115.35 | 117.47 | 115.05 | 116.06 | 756,143 | +1.03(+0.90%) |
May 05, 2020 | 116.50 | 119.00 | 113.34 | 115.03 | 1,645,649 | +0.66(+0.58%) |
May 04, 2020 | 110.58 | 115.22 | 109.61 | 114.37 | 1,221,737 | +3.00(+2.69%) |
May 01, 2020 | 112.48 | 113.17 | 110.26 | 111.37 | 835,700 | -3.01(-2.63%) |
Apr 30, 2020 | 114.30 | 114.97 | 112.82 | 114.38 | 1,157,106 | -1.32(-1.14%) |
Apr 29, 2020 | 112.16 | 117.29 | 110.43 | 115.70 | 958,490 | +6.84(+6.28%) |
Apr 28, 2020 | 111.92 | 112.50 | 108.74 | 108.86 | 872,651 | -2.11(-1.90%) |
Apr 27, 2020 | 109.26 | 111.89 | 109.26 | 110.97 | 514,246 | +2.29(+2.11%) |
Apr 24, 2020 | 108.78 | 108.83 | 106.90 | 108.68 | 654,600 | +0.73(+0.68%) |
Apr 23, 2020 | 108.37 | 111.29 | 107.35 | 107.95 | 1,091,819 | +0.73(+0.68%) |
Apr 22, 2020 | 104.78 | 108.01 | 104.50 | 107.22 | 1,814,323 | +3.12(+3.00%) |
Apr 21, 2020 | 109.43 | 109.43 | 103.67 | 104.10 | 1,571,943 | -7.94(-7.09%) |
Apr 20, 2020 | 114.79 | 115.53 | 111.77 | 112.04 | 902,022 | -3.71(-3.21%) |
Apr 17, 2020 | 110.50 | 115.86 | 110.50 | 115.75 | 877,000 | +7.37(+6.80%) |
Apr 16, 2020 | 110.56 | 110.56 | 107.03 | 108.38 | 621,189 | -1.10(-1.00%) |
Apr 15, 2020 | 110.69 | 111.22 | 107.05 | 109.48 | 683,910 | -3.22(-2.86%) |
Apr 14, 2020 | 112.39 | 114.08 | 111.41 | 112.70 | 654,538 | +2.47(+2.24%) |
Apr 13, 2020 | 111.85 | 112.08 | 108.37 | 110.23 | 659,486 | -2.92(-2.58%) |
Apr 09, 2020 | 111.73 | 116.47 | 111.62 | 113.15 | 829,100 | -2.08(-1.81%) |
Apr 08, 2020 | 108.48 | 116.00 | 106.21 | 115.23 | 964,114 | +8.11(+7.57%) |
Apr 07, 2020 | 108.38 | 111.29 | 105.83 | 107.12 | 1,035,111 | +2.93(+2.81%) |
Apr 06, 2020 | 101.00 | 106.13 | 99.24 | 104.19 | 772,748 | +7.84(+8.14%) |
Apr 03, 2020 | 97.30 | 99.54 | 95.03 | 96.35 | 851,000 | -1.27(-1.30%) |
Apr 02, 2020 | 93.18 | 98.48 | 92.24 | 97.62 | 939,763 | +3.18(+3.37%) |
Apr 01, 2020 | 97.92 | 99.20 | 92.56 | 94.44 | 861,510 | -8.22(-8.01%) |
Mar 31, 2020 | 103.23 | 105.98 | 101.86 | 102.66 | 1,138,052 | -1.06(-1.02%) |
Mar 30, 2020 | 102.36 | 105.48 | 100.72 | 103.72 | 995,692 | +2.75(+2.72%) |
Mar 27, 2020 | 104.86 | 104.86 | 100.33 | 100.97 | 984,300 | -7.25(-6.70%) |
Mar 26, 2020 | 105.98 | 112.01 | 104.69 | 108.22 | 1,078,291 | +3.37(+3.21%) |
Mar 25, 2020 | 101.96 | 109.85 | 101.21 | 104.85 | 1,145,182 | +2.53(+2.47%) |
Mar 24, 2020 | 94.32 | 102.61 | 93.07 | 102.32 | 1,134,263 | +12.51(+13.93%) |
Mar 23, 2020 | 100.00 | 100.00 | 89.62 | 89.81 | 1,259,979 | -9.71(-9.76%) |
Mar 20, 2020 | 110.35 | 110.35 | 98.31 | 99.52 | 2,001,800 | -8.38(-7.77%) |
Mar 19, 2020 | 110.06 | 116.46 | 103.73 | 107.90 | 1,127,279 | -2.42(-2.19%) |
Mar 18, 2020 | 103.52 | 110.95 | 103.51 | 110.32 | 1,294,651 | -0.94(-0.84%) |
Mar 17, 2020 | 105.90 | 111.99 | 100.98 | 111.26 | 1,698,451 | +7.74(+7.48%) |
Mar 16, 2020 | 103.19 | 108.07 | 103.01 | 103.52 | 1,826,921 | -9.62(-8.50%) |
Mar 13, 2020 | 109.46 | 113.77 | 106.23 | 113.14 | 2,243,500 | +8.89(+8.53%) |
Mar 12, 2020 | 106.93 | 109.65 | 102.64 | 104.25 | 1,170,548 | -8.79(-7.78%) |
Mar 11, 2020 | 117.20 | 117.20 | 111.31 | 113.04 | 897,691 | -7.62(-6.32%) |
Mar 10, 2020 | 118.55 | 120.76 | 114.02 | 120.66 | 992,135 | +4.98(+4.30%) |
Mar 09, 2020 | 119.63 | 119.63 | 114.63 | 115.68 | 1,187,434 | -8.63(-6.94%) |
Mar 06, 2020 | 122.00 | 124.68 | 121.07 | 124.31 | 562,500 | -1.44(-1.15%) |
Mar 05, 2020 | 128.26 | 128.94 | 124.00 | 125.75 | 726,325 | -5.64(-4.29%) |
Mar 04, 2020 | 127.75 | 131.78 | 127.00 | 131.39 | 649,292 | +5.87(+4.68%) |
Mar 03, 2020 | 126.09 | 128.29 | 123.42 | 125.52 | 914,560 | -1.03(-0.81%) |