Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.52 | 106.77 | 106.42 | 106.72 | 10,174,056 | +0.28(+0.26%) |
May 28, 2020 | 106.25 | 106.44 | 106.25 | 106.44 | 12,405,910 | -0.07(-0.07%) |
May 27, 2020 | 106.58 | 106.62 | 106.40 | 106.51 | 5,261,864 | +0.15(+0.14%) |
May 26, 2020 | 106.47 | 106.53 | 106.34 | 106.35 | 6,796,239 | -0.17(-0.16%) |
May 22, 2020 | 106.67 | 106.67 | 106.48 | 106.53 | 3,080,241 | +0.06(+0.05%) |
May 21, 2020 | 106.44 | 106.56 | 106.42 | 106.47 | 5,670,702 | +0.08(+0.08%) |
May 20, 2020 | 106.16 | 106.44 | 106.13 | 106.39 | 5,048,382 | +0.27(+0.26%) |
May 19, 2020 | 106.05 | 106.15 | 105.95 | 106.12 | 5,434,501 | +0.12(+0.11%) |
May 18, 2020 | 106.10 | 106.21 | 105.82 | 106.00 | 5,553,141 | -0.16(-0.15%) |
May 15, 2020 | 106.16 | 106.21 | 106.04 | 106.16 | 6,502,130 | +0.06(+0.06%) |
May 14, 2020 | 106.05 | 106.10 | 105.87 | 106.09 | 6,282,752 | +0.33(+0.31%) |
May 13, 2020 | 105.79 | 105.91 | 105.63 | 105.77 | 4,879,356 | +0.17(+0.16%) |
May 12, 2020 | 105.64 | 105.76 | 105.43 | 105.59 | 6,539,140 | +0.27(+0.26%) |
May 11, 2020 | 105.58 | 105.61 | 105.28 | 105.32 | 5,787,267 | -0.32(-0.30%) |
May 08, 2020 | 105.84 | 105.91 | 105.54 | 105.64 | 3,960,656 | -0.28(-0.27%) |
May 07, 2020 | 105.77 | 105.92 | 105.60 | 105.92 | 4,174,587 | +0.33(+0.31%) |
May 06, 2020 | 105.62 | 105.86 | 105.49 | 105.59 | 7,050,101 | -0.43(-0.40%) |
May 05, 2020 | 106.09 | 106.10 | 105.95 | 106.02 | 5,083,962 | -0.08(-0.08%) |
May 04, 2020 | 106.03 | 106.21 | 106.01 | 106.10 | 4,061,509 | +0.09(+0.09%) |
May 01, 2020 | 106.10 | 106.22 | 105.83 | 106.01 | 6,724,384 | +0.00(+0.00%) |
Apr 30, 2020 | 106.26 | 106.36 | 105.98 | 106.00 | 11,585,263 | -0.23(-0.22%) |
Apr 29, 2020 | 106.18 | 106.35 | 106.09 | 106.24 | 5,140,436 | +0.07(+0.07%) |
Apr 28, 2020 | 106.16 | 106.32 | 106.02 | 106.17 | 6,506,340 | +0.42(+0.39%) |
Apr 27, 2020 | 106.10 | 106.24 | 105.75 | 105.75 | 6,160,038 | -0.49(-0.46%) |
Apr 24, 2020 | 106.11 | 106.27 | 106.09 | 106.24 | 3,493,101 | -0.05(-0.05%) |
Apr 23, 2020 | 106.21 | 106.32 | 106.08 | 106.29 | 4,784,485 | +0.25(+0.24%) |
Apr 22, 2020 | 106.06 | 106.13 | 105.86 | 106.04 | 5,133,706 | +0.00(+0.00%) |
Apr 21, 2020 | 106.30 | 106.31 | 105.98 | 106.04 | 5,148,357 | +0.05(+0.05%) |
Apr 20, 2020 | 106.05 | 106.17 | 105.86 | 105.99 | 4,250,693 | -0.15(-0.15%) |
Apr 17, 2020 | 106.38 | 106.47 | 105.94 | 106.14 | 5,467,933 | -0.13(-0.12%) |
Apr 16, 2020 | 106.08 | 106.39 | 106.08 | 106.27 | 5,241,381 | +0.14(+0.13%) |
Apr 15, 2020 | 105.94 | 106.19 | 105.65 | 106.13 | 4,824,580 | +0.44(+0.41%) |
Apr 14, 2020 | 105.90 | 105.91 | 105.54 | 105.70 | 6,083,096 | +0.05(+0.05%) |
Apr 13, 2020 | 106.00 | 106.07 | 105.49 | 105.64 | 6,338,929 | -0.50(-0.47%) |
Apr 09, 2020 | 105.46 | 106.14 | 105.16 | 106.14 | 6,168,519 | +1.30(+1.24%) |
Apr 08, 2020 | 104.74 | 104.98 | 104.60 | 104.84 | 5,163,482 | +0.10(+0.10%) |
Apr 07, 2020 | 104.66 | 104.77 | 104.43 | 104.74 | 8,554,562 | +0.14(+0.14%) |
Apr 06, 2020 | 104.12 | 104.66 | 104.12 | 104.59 | 9,343,045 | +0.51(+0.49%) |
Apr 03, 2020 | 104.06 | 104.22 | 103.45 | 104.08 | 10,811,038 | +0.07(+0.07%) |
Apr 02, 2020 | 104.12 | 104.30 | 103.83 | 104.01 | 12,776,016 | +0.15(+0.15%) |
Apr 01, 2020 | 104.45 | 104.47 | 103.79 | 103.86 | 15,677,874 | -0.35(-0.34%) |
Mar 31, 2020 | 104.52 | 104.76 | 104.09 | 104.21 | 15,519,532 | -0.28(-0.27%) |
Mar 30, 2020 | 104.57 | 105.02 | 104.44 | 104.49 | 14,768,865 | +0.10(+0.10%) |
Mar 27, 2020 | 103.68 | 104.40 | 103.45 | 104.39 | 12,002,454 | +0.44(+0.43%) |
Mar 26, 2020 | 103.63 | 104.23 | 103.16 | 103.95 | 18,389,854 | +0.32(+0.31%) |
Mar 25, 2020 | 102.97 | 103.65 | 102.70 | 103.63 | 12,177,385 | +1.05(+1.02%) |
Mar 24, 2020 | 100.73 | 102.59 | 100.33 | 102.59 | 11,351,412 | +0.38(+0.37%) |
Mar 23, 2020 | 99.27 | 102.21 | 98.46 | 102.21 | 13,918,206 | +2.82(+2.84%) |
Mar 20, 2020 | 97.97 | 99.58 | 97.97 | 99.39 | 18,270,650 | +0.98(+0.99%) |
Mar 19, 2020 | 96.17 | 98.66 | 95.35 | 98.41 | 12,975,062 | +2.15(+2.23%) |
Mar 18, 2020 | 98.78 | 99.88 | 95.54 | 96.26 | 18,888,352 | -3.81(-3.81%) |
Mar 17, 2020 | 101.97 | 102.90 | 99.89 | 100.08 | 17,422,098 | -2.66(-2.58%) |
Mar 16, 2020 | 100.60 | 102.93 | 99.78 | 102.73 | 13,627,581 | +1.69(+1.67%) |
Mar 13, 2020 | 100.74 | 101.59 | 99.59 | 101.04 | 27,633,088 | +1.56(+1.57%) |
Mar 12, 2020 | 102.96 | 103.65 | 98.51 | 99.48 | 20,684,468 | -4.15(-4.00%) |
Mar 11, 2020 | 105.41 | 105.50 | 103.47 | 103.62 | 14,770,809 | -1.50(-1.43%) |
Mar 10, 2020 | 106.06 | 106.30 | 104.94 | 105.12 | 20,695,532 | -1.20(-1.13%) |
Mar 09, 2020 | 106.48 | 107.73 | 105.69 | 106.33 | 15,129,852 | -0.14(-0.13%) |
Mar 06, 2020 | 106.75 | 106.83 | 106.14 | 106.46 | 19,325,350 | +0.78(+0.74%) |
Mar 05, 2020 | 105.68 | 105.89 | 105.62 | 105.69 | 7,531,078 | +0.33(+0.31%) |
Mar 04, 2020 | 105.53 | 105.79 | 105.26 | 105.36 | 6,958,185 | +0.53(+0.51%) |
Mar 03, 2020 | 104.83 | 105.92 | 104.79 | 104.83 | 13,883,671 | +0.10(+0.10%) |