Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.59 | 116.19 | 115.42 | 116.17 | 16,014,884 | +0.75(+0.65%) |
May 28, 2020 | 115.21 | 115.61 | 114.92 | 115.43 | 14,047,029 | +0.10(+0.08%) |
May 27, 2020 | 115.21 | 115.37 | 115.01 | 115.33 | 11,596,432 | +0.47(+0.41%) |
May 26, 2020 | 115.21 | 115.41 | 114.81 | 114.85 | 14,619,853 | -0.16(-0.14%) |
May 22, 2020 | 115.03 | 115.26 | 114.85 | 115.01 | 14,258,345 | +0.00(+0.00%) |
May 21, 2020 | 115.27 | 115.27 | 114.88 | 115.01 | 12,567,715 | -0.09(-0.08%) |
May 20, 2020 | 114.19 | 115.15 | 114.09 | 115.10 | 17,123,676 | +1.25(+1.10%) |
May 19, 2020 | 113.81 | 114.10 | 113.43 | 113.85 | 15,374,389 | +0.09(+0.08%) |
May 18, 2020 | 113.39 | 114.40 | 113.39 | 113.76 | 17,385,816 | +0.64(+0.57%) |
May 15, 2020 | 112.72 | 113.17 | 112.61 | 113.12 | 20,440,950 | +0.40(+0.35%) |
May 14, 2020 | 112.20 | 112.74 | 111.76 | 112.72 | 19,294,352 | +0.92(+0.83%) |
May 13, 2020 | 112.01 | 112.25 | 111.70 | 111.80 | 15,232,388 | +0.25(+0.23%) |
May 12, 2020 | 111.91 | 111.93 | 111.03 | 111.55 | 21,319,440 | +1.06(+0.96%) |
May 11, 2020 | 111.21 | 111.34 | 110.45 | 110.48 | 14,017,521 | -0.98(-0.88%) |
May 08, 2020 | 111.60 | 111.83 | 111.20 | 111.46 | 13,963,221 | -0.54(-0.48%) |
May 07, 2020 | 112.01 | 112.20 | 111.66 | 111.99 | 12,721,354 | +0.30(+0.27%) |
May 06, 2020 | 112.54 | 112.59 | 111.50 | 111.69 | 12,117,407 | -1.27(-1.12%) |
May 05, 2020 | 112.98 | 113.27 | 112.78 | 112.96 | 8,260,267 | -0.15(-0.13%) |
May 04, 2020 | 113.10 | 113.47 | 112.95 | 113.11 | 10,758,032 | +0.18(+0.16%) |
May 01, 2020 | 113.25 | 113.46 | 112.49 | 112.94 | 17,548,688 | -0.45(-0.40%) |
Apr 30, 2020 | 113.88 | 114.24 | 113.33 | 113.38 | 16,613,591 | -0.77(-0.68%) |
Apr 29, 2020 | 113.97 | 114.31 | 113.85 | 114.16 | 8,429,280 | +0.75(+0.66%) |
Apr 28, 2020 | 113.59 | 113.73 | 113.30 | 113.41 | 10,518,666 | +0.31(+0.27%) |
Apr 27, 2020 | 114.09 | 114.20 | 113.08 | 113.10 | 13,436,714 | -0.92(-0.81%) |
Apr 24, 2020 | 113.92 | 114.29 | 113.42 | 114.03 | 17,071,786 | -0.08(-0.07%) |
Apr 23, 2020 | 114.04 | 114.32 | 113.85 | 114.10 | 6,645,796 | +0.48(+0.43%) |
Apr 22, 2020 | 113.55 | 113.76 | 113.16 | 113.62 | 22,735,172 | +0.07(+0.06%) |
Apr 21, 2020 | 113.85 | 114.23 | 112.96 | 113.55 | 18,394,102 | -0.40(-0.35%) |
Apr 20, 2020 | 114.14 | 114.23 | 113.44 | 113.95 | 13,736,256 | -0.65(-0.57%) |
Apr 17, 2020 | 115.28 | 115.40 | 114.06 | 114.60 | 12,745,567 | +0.38(+0.33%) |
Apr 16, 2020 | 114.66 | 115.05 | 114.15 | 114.23 | 14,333,978 | -0.57(-0.50%) |
Apr 15, 2020 | 113.59 | 114.89 | 113.59 | 114.80 | 15,593,580 | +0.76(+0.67%) |
Apr 14, 2020 | 115.34 | 115.43 | 113.97 | 114.03 | 16,851,042 | -0.56(-0.49%) |
Apr 13, 2020 | 115.16 | 115.39 | 113.95 | 114.59 | 23,467,838 | -1.12(-0.97%) |
Apr 09, 2020 | 113.59 | 115.87 | 113.32 | 115.72 | 61,046,892 | +5.20(+4.70%) |
Apr 08, 2020 | 109.14 | 110.61 | 108.74 | 110.52 | 17,640,130 | +1.96(+1.80%) |
Apr 07, 2020 | 109.11 | 109.27 | 108.38 | 108.56 | 19,888,294 | +0.17(+0.15%) |
Apr 06, 2020 | 107.64 | 108.41 | 107.29 | 108.40 | 17,808,148 | +2.10(+1.97%) |
Apr 03, 2020 | 107.11 | 107.30 | 105.93 | 106.30 | 12,251,712 | -0.55(-0.52%) |
Apr 02, 2020 | 106.79 | 108.41 | 106.66 | 106.85 | 26,121,944 | +0.28(+0.26%) |
Apr 01, 2020 | 107.57 | 107.62 | 106.49 | 106.57 | 24,902,850 | -1.57(-1.45%) |
Mar 31, 2020 | 108.65 | 109.37 | 107.69 | 108.14 | 27,299,560 | -0.36(-0.33%) |
Mar 30, 2020 | 107.56 | 109.45 | 107.56 | 108.50 | 22,009,998 | +1.30(+1.22%) |
Mar 27, 2020 | 106.45 | 107.36 | 105.56 | 107.20 | 31,670,860 | -0.22(-0.20%) |
Mar 26, 2020 | 107.26 | 107.99 | 106.17 | 107.42 | 25,004,402 | +0.09(+0.08%) |
Mar 25, 2020 | 103.22 | 108.22 | 102.61 | 107.33 | 51,600,208 | +4.90(+4.79%) |
Mar 24, 2020 | 101.17 | 103.95 | 100.56 | 102.43 | 49,166,920 | +2.06(+2.05%) |
Mar 23, 2020 | 97.25 | 100.81 | 97.04 | 100.37 | 42,164,032 | +6.91(+7.39%) |
Mar 20, 2020 | 95.32 | 96.87 | 92.63 | 93.46 | 33,566,396 | +1.48(+1.61%) |
Mar 19, 2020 | 95.51 | 96.31 | 91.89 | 91.98 | 33,208,088 | -4.78(-4.94%) |
Mar 18, 2020 | 98.70 | 100.43 | 94.84 | 96.76 | 27,191,176 | -5.10(-5.00%) |
Mar 17, 2020 | 104.59 | 105.99 | 101.03 | 101.86 | 21,783,650 | -4.35(-4.10%) |
Mar 16, 2020 | 101.85 | 106.86 | 100.88 | 106.21 | 22,760,866 | -1.53(-1.42%) |
Mar 13, 2020 | 106.38 | 108.57 | 104.41 | 107.74 | 38,226,596 | +4.47(+4.33%) |
Mar 12, 2020 | 106.32 | 110.15 | 101.32 | 103.27 | 46,850,292 | -5.17(-4.77%) |
Mar 11, 2020 | 112.14 | 112.31 | 107.87 | 108.44 | 42,611,912 | -3.69(-3.29%) |
Mar 10, 2020 | 114.62 | 115.02 | 112.13 | 112.13 | 34,291,096 | -2.58(-2.25%) |
Mar 09, 2020 | 116.34 | 116.64 | 114.13 | 114.71 | 31,023,974 | -2.86(-2.43%) |
Mar 06, 2020 | 117.50 | 117.79 | 116.88 | 117.56 | 34,376,940 | +0.81(+0.70%) |
Mar 05, 2020 | 117.08 | 117.21 | 116.50 | 116.75 | 25,228,298 | -0.04(-0.04%) |
Mar 04, 2020 | 116.99 | 117.38 | 116.67 | 116.79 | 27,069,882 | +0.17(+0.14%) |
Mar 03, 2020 | 115.43 | 117.32 | 115.36 | 116.63 | 44,702,672 | +1.31(+1.14%) |