Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.98 | 117.24 | 116.85 | 117.23 | 90,900 | +0.26(+0.22%) |
May 28, 2020 | 117.02 | 117.02 | 116.73 | 116.97 | 300,877 | +0.01(+0.01%) |
May 27, 2020 | 116.48 | 117.50 | 116.48 | 116.96 | 224,300 | -0.03(-0.03%) |
May 26, 2020 | 117.40 | 117.40 | 116.60 | 116.99 | 68,320 | +0.18(+0.15%) |
May 22, 2020 | 117.07 | 117.10 | 116.74 | 116.81 | 62,600 | +0.02(+0.02%) |
May 21, 2020 | 116.78 | 116.94 | 116.76 | 116.79 | 57,940 | +0.07(+0.06%) |
May 20, 2020 | 116.91 | 116.96 | 116.33 | 116.72 | 126,033 | +0.04(+0.03%) |
May 19, 2020 | 116.64 | 116.80 | 116.36 | 116.68 | 123,838 | +0.24(+0.21%) |
May 18, 2020 | 116.30 | 116.92 | 116.26 | 116.44 | 83,792 | +0.04(+0.03%) |
May 15, 2020 | 116.67 | 116.67 | 116.36 | 116.40 | 70,200 | -0.01(-0.01%) |
May 14, 2020 | 116.51 | 116.70 | 116.12 | 116.41 | 46,845 | +0.16(+0.14%) |
May 13, 2020 | 116.16 | 116.50 | 116.05 | 116.25 | 58,840 | -0.00(-0.00%) |
May 12, 2020 | 115.90 | 116.30 | 115.90 | 116.25 | 789,597 | +0.11(+0.10%) |
May 11, 2020 | 116.15 | 116.25 | 116.00 | 116.14 | 133,180 | -0.10(-0.09%) |
May 08, 2020 | 116.30 | 116.43 | 116.10 | 116.24 | 50,500 | -0.06(-0.05%) |
May 07, 2020 | 116.20 | 116.49 | 116.16 | 116.30 | 31,771 | +0.15(+0.13%) |
May 06, 2020 | 116.10 | 116.63 | 115.99 | 116.15 | 54,490 | -0.02(-0.02%) |
May 05, 2020 | 116.49 | 116.69 | 116.14 | 116.17 | 55,937 | -0.08(-0.07%) |
May 04, 2020 | 116.37 | 116.58 | 116.08 | 116.25 | 99,430 | +0.06(+0.05%) |
May 01, 2020 | 116.72 | 116.72 | 115.98 | 116.19 | 34,800 | -0.34(-0.29%) |
Apr 30, 2020 | 116.79 | 117.19 | 116.36 | 116.53 | 117,406 | -0.01(-0.01%) |
Apr 29, 2020 | 116.50 | 116.57 | 116.10 | 116.54 | 289,678 | +0.09(+0.08%) |
Apr 28, 2020 | 116.01 | 116.63 | 116.01 | 116.45 | 162,012 | +0.33(+0.28%) |
Apr 27, 2020 | 116.10 | 116.48 | 116.00 | 116.12 | 108,300 | -0.15(-0.13%) |
Apr 24, 2020 | 116.41 | 116.51 | 116.18 | 116.27 | 58,900 | +0.08(+0.07%) |
Apr 23, 2020 | 115.85 | 116.86 | 115.85 | 116.19 | 107,443 | +0.05(+0.04%) |
Apr 22, 2020 | 116.00 | 116.48 | 115.89 | 116.14 | 116,151 | +0.04(+0.03%) |
Apr 21, 2020 | 116.11 | 116.46 | 115.18 | 116.10 | 110,264 | -0.38(-0.33%) |
Apr 20, 2020 | 116.12 | 116.54 | 116.01 | 116.48 | 57,708 | +0.08(+0.07%) |
Apr 17, 2020 | 116.45 | 116.84 | 116.06 | 116.40 | 75,600 | +0.37(+0.32%) |
Apr 16, 2020 | 116.90 | 116.90 | 115.93 | 116.03 | 62,579 | -0.54(-0.46%) |
Apr 15, 2020 | 116.59 | 116.84 | 115.00 | 116.57 | 63,729 | +0.34(+0.29%) |
Apr 14, 2020 | 116.76 | 116.98 | 115.87 | 116.23 | 261,387 | -0.04(-0.03%) |
Apr 13, 2020 | 115.92 | 116.64 | 115.27 | 116.27 | 99,401 | +0.11(+0.09%) |
Apr 09, 2020 | 115.52 | 116.40 | 115.52 | 116.16 | 130,300 | +1.03(+0.89%) |
Apr 08, 2020 | 115.40 | 115.62 | 114.74 | 115.13 | 150,920 | -0.03(-0.03%) |
Apr 07, 2020 | 114.50 | 115.28 | 114.50 | 115.16 | 1,054,195 | +0.42(+0.37%) |
Apr 06, 2020 | 114.60 | 115.52 | 114.50 | 114.74 | 313,737 | +0.07(+0.06%) |
Apr 03, 2020 | 114.17 | 115.33 | 114.05 | 114.67 | 53,100 | -0.04(-0.04%) |
Apr 02, 2020 | 114.10 | 115.09 | 114.00 | 114.71 | 68,824 | -0.13(-0.11%) |
Apr 01, 2020 | 114.40 | 115.44 | 114.28 | 114.84 | 190,278 | +0.12(+0.10%) |
Mar 31, 2020 | 115.36 | 115.36 | 114.16 | 114.72 | 71,203 | -0.22(-0.19%) |
Mar 30, 2020 | 115.00 | 115.42 | 114.27 | 114.94 | 124,697 | +0.92(+0.81%) |
Mar 27, 2020 | 113.74 | 115.05 | 113.67 | 114.02 | 152,300 | -0.13(-0.11%) |
Mar 26, 2020 | 114.00 | 114.85 | 113.45 | 114.15 | 118,407 | +0.15(+0.13%) |
Mar 25, 2020 | 112.72 | 114.00 | 112.72 | 114.00 | 209,664 | +1.41(+1.25%) |
Mar 24, 2020 | 109.90 | 113.60 | 109.90 | 112.59 | 160,370 | -0.40(-0.35%) |
Mar 23, 2020 | 107.94 | 113.80 | 103.14 | 112.99 | 198,193 | +2.32(+2.10%) |
Mar 20, 2020 | 110.53 | 112.03 | 110.51 | 110.67 | 109,200 | +0.74(+0.67%) |
Mar 19, 2020 | 107.50 | 111.56 | 107.50 | 109.93 | 247,527 | -0.42(-0.38%) |
Mar 18, 2020 | 109.01 | 114.54 | 109.01 | 110.35 | 178,439 | -1.86(-1.66%) |
Mar 17, 2020 | 112.32 | 114.20 | 108.35 | 112.21 | 111,428 | -2.43(-2.12%) |
Mar 16, 2020 | 112.99 | 114.64 | 111.45 | 114.64 | 131,847 | +0.39(+0.34%) |
Mar 13, 2020 | 112.72 | 114.64 | 112.45 | 114.25 | 109,900 | +1.24(+1.10%) |
Mar 12, 2020 | 115.91 | 117.74 | 107.08 | 113.01 | 378,971 | -2.16(-1.88%) |
Mar 11, 2020 | 115.17 | 115.99 | 114.95 | 115.17 | 101,472 | -0.53(-0.46%) |
Mar 10, 2020 | 112.99 | 116.42 | 112.99 | 115.70 | 271,999 | -1.20(-1.03%) |
Mar 09, 2020 | 117.55 | 117.58 | 114.85 | 116.90 | 282,659 | +0.35(+0.30%) |
Mar 06, 2020 | 117.31 | 117.31 | 116.34 | 116.55 | 61,500 | +0.16(+0.14%) |
Mar 05, 2020 | 116.72 | 116.72 | 116.39 | 116.39 | 39,283 | +0.15(+0.13%) |
Mar 04, 2020 | 116.20 | 116.48 | 116.20 | 116.24 | 61,756 | +0.09(+0.08%) |
Mar 03, 2020 | 115.61 | 116.53 | 115.30 | 116.15 | 243,687 | +0.77(+0.67%) |