Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 117.94 | 118.15 | 116.43 | 117.53 | 14,929,808 | -0.66(-0.56%) |
May 28, 2020 | 117.23 | 118.58 | 116.24 | 118.19 | 5,568,414 | +1.32(+1.13%) |
May 27, 2020 | 115.89 | 116.90 | 114.88 | 116.87 | 6,364,783 | +0.95(+0.82%) |
May 26, 2020 | 117.88 | 117.98 | 115.61 | 115.92 | 6,244,696 | -0.65(-0.56%) |
May 22, 2020 | 115.80 | 116.71 | 115.40 | 116.57 | 3,838,252 | +0.29(+0.25%) |
May 21, 2020 | 117.02 | 117.43 | 115.80 | 116.28 | 5,468,677 | -0.99(-0.85%) |
May 20, 2020 | 118.42 | 118.54 | 116.45 | 117.27 | 9,192,690 | -0.42(-0.36%) |
May 19, 2020 | 120.10 | 120.40 | 117.40 | 117.69 | 7,432,306 | -3.39(-2.80%) |
May 18, 2020 | 122.27 | 123.28 | 120.67 | 121.08 | 9,492,201 | -0.38(-0.32%) |
May 15, 2020 | 119.51 | 122.99 | 118.64 | 121.46 | 22,764,692 | +2.56(+2.16%) |
May 14, 2020 | 118.57 | 119.33 | 116.28 | 118.90 | 6,181,021 | +0.11(+0.09%) |
May 13, 2020 | 118.99 | 120.14 | 117.44 | 118.79 | 5,785,255 | +0.02(+0.02%) |
May 12, 2020 | 120.40 | 121.85 | 118.70 | 118.77 | 4,381,021 | -1.29(-1.07%) |
May 11, 2020 | 119.21 | 121.69 | 118.98 | 120.06 | 4,019,433 | +0.13(+0.11%) |
May 08, 2020 | 118.89 | 120.76 | 118.34 | 119.92 | 4,711,406 | +2.39(+2.04%) |
May 07, 2020 | 117.53 | 117.93 | 116.25 | 117.53 | 6,189,046 | +0.69(+0.59%) |
May 06, 2020 | 117.56 | 118.14 | 116.76 | 116.84 | 4,692,588 | -0.80(-0.68%) |
May 05, 2020 | 117.61 | 119.12 | 116.83 | 117.64 | 4,007,105 | +0.67(+0.57%) |
May 04, 2020 | 116.30 | 117.35 | 115.54 | 116.97 | 5,870,935 | +0.70(+0.60%) |
May 01, 2020 | 117.15 | 118.13 | 115.72 | 116.27 | 5,023,463 | -1.92(-1.63%) |
Apr 30, 2020 | 118.30 | 118.98 | 116.52 | 118.19 | 7,591,908 | -0.96(-0.80%) |
Apr 29, 2020 | 122.19 | 122.38 | 118.74 | 119.15 | 7,505,970 | -2.64(-2.17%) |
Apr 28, 2020 | 122.20 | 123.01 | 120.31 | 121.79 | 7,469,992 | +1.66(+1.38%) |
Apr 27, 2020 | 120.09 | 120.80 | 119.62 | 120.13 | 4,485,150 | +0.09(+0.07%) |
Apr 24, 2020 | 116.92 | 120.45 | 116.73 | 120.04 | 4,550,453 | +3.66(+3.15%) |
Apr 23, 2020 | 118.38 | 119.84 | 116.17 | 116.38 | 6,187,082 | -2.11(-1.78%) |
Apr 22, 2020 | 118.33 | 119.42 | 117.24 | 118.49 | 4,571,920 | +1.50(+1.28%) |
Apr 21, 2020 | 118.06 | 118.77 | 116.67 | 116.98 | 4,879,535 | -3.23(-2.68%) |
Apr 20, 2020 | 122.35 | 122.74 | 120.17 | 120.21 | 4,471,960 | -2.68(-2.18%) |
Apr 17, 2020 | 123.05 | 123.29 | 120.53 | 122.89 | 5,447,001 | +1.71(+1.41%) |
Apr 16, 2020 | 122.37 | 122.37 | 119.58 | 121.18 | 5,106,780 | +0.54(+0.45%) |
Apr 15, 2020 | 122.53 | 122.90 | 119.45 | 120.64 | 6,461,751 | -3.01(-2.43%) |
Apr 14, 2020 | 118.83 | 123.86 | 118.25 | 123.65 | 7,026,288 | +6.71(+5.74%) |
Apr 13, 2020 | 117.66 | 119.14 | 115.64 | 116.94 | 4,235,912 | -2.45(-2.05%) |
Apr 09, 2020 | 118.01 | 120.68 | 117.50 | 119.39 | 6,158,866 | +0.91(+0.77%) |
Apr 08, 2020 | 115.82 | 119.08 | 115.37 | 118.48 | 5,866,256 | +1.90(+1.63%) |
Apr 07, 2020 | 118.57 | 120.68 | 116.41 | 116.57 | 7,000,049 | -0.61(-0.52%) |
Apr 06, 2020 | 114.95 | 118.05 | 111.94 | 117.18 | 9,225,156 | +5.87(+5.27%) |
Apr 03, 2020 | 110.06 | 112.01 | 109.39 | 111.31 | 6,214,271 | +0.65(+0.59%) |
Apr 02, 2020 | 104.72 | 111.84 | 104.07 | 110.66 | 6,919,084 | +5.13(+4.86%) |
Apr 01, 2020 | 104.77 | 109.27 | 103.34 | 105.53 | 7,692,655 | -1.77(-1.65%) |
Mar 31, 2020 | 111.62 | 112.30 | 106.79 | 107.30 | 7,937,855 | -4.81(-4.29%) |
Mar 30, 2020 | 108.65 | 112.43 | 108.56 | 112.11 | 7,741,998 | +4.48(+4.17%) |
Mar 27, 2020 | 105.93 | 111.37 | 105.42 | 107.62 | 11,027,644 | +0.18(+0.17%) |
Mar 26, 2020 | 100.70 | 108.82 | 100.58 | 107.44 | 11,615,462 | +6.93(+6.90%) |
Mar 25, 2020 | 100.72 | 103.96 | 99.21 | 100.51 | 10,615,603 | -1.20(-1.18%) |
Mar 24, 2020 | 98.21 | 102.23 | 97.71 | 101.71 | 12,812,239 | +7.74(+8.23%) |
Mar 23, 2020 | 94.70 | 100.84 | 91.91 | 93.97 | 15,587,617 | +1.12(+1.20%) |
Mar 20, 2020 | 105.64 | 105.83 | 90.61 | 92.85 | 14,654,912 | -11.98(-11.43%) |
Mar 19, 2020 | 108.49 | 109.08 | 103.69 | 104.83 | 10,513,989 | -3.20(-2.96%) |
Mar 18, 2020 | 107.96 | 114.11 | 101.64 | 108.03 | 17,069,696 | -6.08(-5.32%) |
Mar 17, 2020 | 104.26 | 114.23 | 103.99 | 114.11 | 15,941,007 | +13.07(+12.94%) |
Mar 16, 2020 | 102.47 | 110.62 | 100.06 | 101.04 | 12,012,166 | -12.83(-11.27%) |
Mar 13, 2020 | 107.82 | 113.99 | 102.81 | 113.87 | 13,439,928 | +10.82(+10.50%) |
Mar 12, 2020 | 109.09 | 111.68 | 101.48 | 103.05 | 14,335,663 | -12.87(-11.11%) |
Mar 11, 2020 | 116.66 | 118.42 | 114.03 | 115.92 | 8,359,543 | -3.92(-3.27%) |
Mar 10, 2020 | 117.98 | 120.23 | 113.34 | 119.84 | 9,243,531 | +3.55(+3.06%) |
Mar 09, 2020 | 116.31 | 119.14 | 114.52 | 116.29 | 9,755,941 | -6.34(-5.17%) |
Mar 06, 2020 | 117.54 | 123.44 | 117.44 | 122.63 | 7,560,771 | -0.75(-0.61%) |
Mar 05, 2020 | 124.02 | 126.35 | 122.11 | 123.38 | 7,363,860 | -2.98(-2.36%) |
Mar 04, 2020 | 120.86 | 126.65 | 120.70 | 126.36 | 8,604,252 | +6.04(+5.02%) |
Mar 03, 2020 | 121.75 | 123.95 | 119.57 | 120.32 | 9,835,417 | -1.78(-1.45%) |