Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 119.93 | 120.77 | 116.97 | 120.51 | 4,661,715 | +1.50(+1.26%) |
May 28, 2020 | 115.72 | 119.75 | 114.51 | 119.01 | 4,846,060 | +3.89(+3.38%) |
May 27, 2020 | 112.85 | 115.49 | 108.97 | 115.12 | 5,075,400 | +0.72(+0.63%) |
May 26, 2020 | 118.12 | 118.16 | 113.95 | 114.39 | 3,325,025 | -3.12(-2.65%) |
May 22, 2020 | 114.96 | 117.70 | 114.37 | 117.51 | 2,332,234 | +2.51(+2.18%) |
May 21, 2020 | 117.57 | 117.57 | 114.94 | 115.00 | 2,301,445 | -2.25(-1.92%) |
May 20, 2020 | 116.81 | 119.41 | 116.77 | 117.25 | 3,598,081 | +0.99(+0.85%) |
May 19, 2020 | 114.52 | 117.07 | 114.47 | 116.26 | 2,567,627 | +1.39(+1.21%) |
May 18, 2020 | 114.46 | 115.65 | 112.52 | 114.86 | 4,421,057 | -0.99(-0.85%) |
May 15, 2020 | 113.98 | 116.61 | 113.87 | 115.85 | 3,332,404 | +0.99(+0.86%) |
May 14, 2020 | 114.25 | 115.00 | 112.25 | 114.86 | 2,857,530 | +0.22(+0.19%) |
May 13, 2020 | 114.81 | 116.86 | 112.31 | 114.65 | 3,139,702 | +0.52(+0.46%) |
May 12, 2020 | 115.41 | 117.22 | 114.05 | 114.13 | 2,931,623 | -0.98(-0.85%) |
May 11, 2020 | 114.68 | 116.22 | 114.11 | 115.11 | 2,955,599 | +0.74(+0.64%) |
May 08, 2020 | 114.01 | 115.26 | 113.35 | 114.37 | 3,669,702 | -0.18(-0.15%) |
May 07, 2020 | 114.03 | 114.69 | 112.52 | 114.55 | 3,649,786 | +1.45(+1.28%) |
May 06, 2020 | 112.78 | 114.90 | 109.67 | 113.10 | 6,201,799 | -4.21(-3.59%) |
May 05, 2020 | 116.04 | 117.87 | 114.06 | 117.31 | 5,148,298 | +2.73(+2.38%) |
May 04, 2020 | 111.72 | 115.30 | 111.46 | 114.58 | 3,348,445 | +3.49(+3.14%) |
May 01, 2020 | 110.95 | 112.15 | 109.90 | 111.09 | 2,425,327 | -0.97(-0.87%) |
Apr 30, 2020 | 110.31 | 112.28 | 110.23 | 112.06 | 3,575,541 | +1.45(+1.31%) |
Apr 29, 2020 | 109.72 | 112.25 | 108.72 | 110.61 | 3,988,865 | +1.40(+1.28%) |
Apr 28, 2020 | 113.77 | 114.25 | 108.78 | 109.20 | 4,739,188 | -4.58(-4.03%) |
Apr 27, 2020 | 115.70 | 116.19 | 112.91 | 113.78 | 2,398,159 | -0.28(-0.25%) |
Apr 24, 2020 | 113.44 | 114.43 | 111.89 | 114.07 | 1,788,355 | +1.81(+1.62%) |
Apr 23, 2020 | 112.49 | 114.38 | 111.50 | 112.25 | 2,789,964 | -0.11(-0.10%) |
Apr 22, 2020 | 112.16 | 112.85 | 109.04 | 112.36 | 2,609,258 | +1.28(+1.15%) |
Apr 21, 2020 | 112.47 | 113.96 | 109.95 | 111.09 | 2,532,030 | -2.10(-1.85%) |
Apr 20, 2020 | 112.63 | 114.28 | 111.72 | 113.19 | 3,003,982 | +0.26(+0.23%) |
Apr 17, 2020 | 114.46 | 114.75 | 110.48 | 112.93 | 5,130,854 | -2.89(-2.50%) |
Apr 16, 2020 | 112.54 | 116.40 | 112.32 | 115.83 | 4,098,328 | +4.50(+4.04%) |
Apr 15, 2020 | 108.61 | 112.27 | 108.09 | 111.32 | 3,161,213 | +1.45(+1.32%) |
Apr 14, 2020 | 109.65 | 110.84 | 107.88 | 109.87 | 2,674,296 | +2.68(+2.50%) |
Apr 13, 2020 | 103.61 | 107.67 | 102.63 | 107.19 | 2,733,353 | +3.43(+3.31%) |
Apr 09, 2020 | 103.96 | 107.27 | 103.04 | 103.76 | 3,790,224 | -0.98(-0.94%) |
Apr 08, 2020 | 104.89 | 106.16 | 103.22 | 104.74 | 3,262,478 | +0.47(+0.45%) |
Apr 07, 2020 | 105.07 | 105.39 | 98.18 | 104.27 | 5,604,061 | -0.19(-0.18%) |
Apr 06, 2020 | 103.36 | 105.43 | 102.54 | 104.46 | 4,363,805 | +3.61(+3.58%) |
Apr 03, 2020 | 100.83 | 102.34 | 98.85 | 100.85 | 4,164,536 | +0.53(+0.53%) |
Apr 02, 2020 | 96.21 | 100.84 | 95.62 | 100.32 | 3,866,984 | +4.67(+4.88%) |
Apr 01, 2020 | 96.48 | 97.92 | 94.84 | 95.65 | 4,136,246 | -2.59(-2.64%) |
Mar 31, 2020 | 95.91 | 99.05 | 94.76 | 98.24 | 3,836,251 | +2.43(+2.54%) |
Mar 30, 2020 | 94.91 | 97.38 | 94.32 | 95.81 | 3,418,598 | +2.28(+2.43%) |
Mar 27, 2020 | 94.67 | 97.76 | 92.81 | 93.53 | 4,608,693 | -3.76(-3.86%) |
Mar 26, 2020 | 88.73 | 97.65 | 88.34 | 97.29 | 5,863,393 | +9.38(+10.66%) |
Mar 25, 2020 | 91.73 | 92.34 | 87.74 | 87.91 | 5,103,747 | -4.57(-4.94%) |
Mar 24, 2020 | 98.07 | 101.11 | 89.06 | 92.48 | 5,878,426 | -1.15(-1.23%) |
Mar 23, 2020 | 88.00 | 95.84 | 86.73 | 93.63 | 8,309,101 | +8.37(+9.81%) |
Mar 20, 2020 | 90.46 | 92.55 | 85.08 | 85.27 | 6,295,696 | -3.06(-3.46%) |
Mar 19, 2020 | 89.20 | 92.17 | 84.34 | 88.32 | 6,678,388 | -0.15(-0.17%) |
Mar 18, 2020 | 89.74 | 95.81 | 84.26 | 88.47 | 7,211,910 | -5.10(-5.45%) |
Mar 17, 2020 | 89.84 | 96.31 | 85.43 | 93.57 | 6,495,291 | +6.61(+7.60%) |
Mar 16, 2020 | 87.47 | 94.27 | 84.04 | 86.96 | 6,317,686 | -8.23(-8.64%) |
Mar 13, 2020 | 96.84 | 97.69 | 90.96 | 95.19 | 5,956,664 | +3.64(+3.97%) |
Mar 12, 2020 | 92.96 | 97.50 | 90.77 | 91.55 | 6,412,229 | -7.68(-7.74%) |
Mar 11, 2020 | 99.65 | 100.20 | 96.44 | 99.23 | 5,002,536 | -2.16(-2.13%) |
Mar 10, 2020 | 99.45 | 101.58 | 94.79 | 101.39 | 6,653,934 | +2.40(+2.43%) |
Mar 09, 2020 | 99.61 | 102.17 | 97.99 | 98.99 | 4,878,267 | -6.61(-6.26%) |
Mar 06, 2020 | 104.40 | 106.67 | 102.98 | 105.60 | 3,962,544 | -2.49(-2.30%) |
Mar 05, 2020 | 107.38 | 109.77 | 107.01 | 108.09 | 3,089,374 | -1.59(-1.45%) |
Mar 04, 2020 | 106.20 | 109.77 | 105.98 | 109.67 | 4,374,012 | +5.03(+4.81%) |
Mar 03, 2020 | 104.67 | 107.60 | 103.35 | 104.64 | 4,062,286 | -0.19(-0.18%) |