Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.03 | 119.49 | 114.94 | 119.11 | 1,617,252 | +3.08(+2.65%) |
May 28, 2020 | 114.66 | 116.85 | 114.49 | 116.03 | 1,010,365 | +2.98(+2.64%) |
May 27, 2020 | 114.46 | 114.67 | 110.72 | 113.05 | 934,536 | -0.19(-0.17%) |
May 26, 2020 | 115.03 | 116.11 | 112.72 | 113.24 | 931,722 | +0.03(+0.02%) |
May 22, 2020 | 112.70 | 113.51 | 111.89 | 113.21 | 475,217 | +0.08(+0.07%) |
May 21, 2020 | 113.48 | 114.36 | 112.60 | 113.13 | 730,774 | +0.02(+0.02%) |
May 20, 2020 | 113.75 | 114.49 | 112.72 | 113.11 | 728,733 | +0.40(+0.36%) |
May 19, 2020 | 114.53 | 115.44 | 112.65 | 112.71 | 806,055 | -2.19(-1.91%) |
May 18, 2020 | 113.10 | 115.60 | 112.25 | 114.90 | 992,780 | +4.45(+4.03%) |
May 15, 2020 | 108.47 | 111.40 | 107.44 | 110.45 | 3,291,441 | +1.40(+1.28%) |
May 14, 2020 | 108.69 | 109.59 | 105.51 | 109.05 | 1,107,873 | -0.22(-0.21%) |
May 13, 2020 | 109.72 | 109.72 | 107.94 | 109.27 | 1,273,846 | -0.53(-0.48%) |
May 12, 2020 | 112.18 | 112.53 | 109.78 | 109.80 | 967,720 | -2.27(-2.03%) |
May 11, 2020 | 109.75 | 112.38 | 108.37 | 112.07 | 1,163,376 | +1.88(+1.71%) |
May 08, 2020 | 111.25 | 112.31 | 109.71 | 110.18 | 1,144,703 | -0.98(-0.88%) |
May 07, 2020 | 112.61 | 115.31 | 110.52 | 111.16 | 1,198,745 | +1.21(+1.10%) |
May 06, 2020 | 115.55 | 115.92 | 109.71 | 109.95 | 1,208,725 | -5.27(-4.58%) |
May 05, 2020 | 113.13 | 116.39 | 113.13 | 115.22 | 839,858 | +1.84(+1.62%) |
May 04, 2020 | 111.24 | 113.69 | 110.43 | 113.39 | 771,351 | +2.11(+1.90%) |
May 01, 2020 | 112.57 | 112.73 | 110.67 | 111.28 | 879,577 | -2.32(-2.05%) |
Apr 30, 2020 | 116.69 | 117.25 | 112.11 | 113.60 | 1,258,414 | -3.76(-3.21%) |
Apr 29, 2020 | 119.18 | 119.31 | 115.51 | 117.36 | 1,001,281 | -0.75(-0.63%) |
Apr 28, 2020 | 119.27 | 119.49 | 117.51 | 118.11 | 995,547 | +0.72(+0.61%) |
Apr 27, 2020 | 117.62 | 118.07 | 116.72 | 117.39 | 1,581,332 | +0.69(+0.59%) |
Apr 24, 2020 | 117.86 | 118.38 | 116.15 | 116.70 | 1,082,787 | +0.31(+0.26%) |
Apr 23, 2020 | 118.79 | 120.59 | 116.25 | 116.39 | 1,014,062 | -3.00(-2.51%) |
Apr 22, 2020 | 119.42 | 121.17 | 118.17 | 119.39 | 792,549 | +2.30(+1.96%) |
Apr 21, 2020 | 116.88 | 119.12 | 115.55 | 117.09 | 1,151,951 | -0.96(-0.81%) |
Apr 20, 2020 | 122.99 | 123.63 | 117.50 | 118.05 | 828,415 | -4.95(-4.02%) |
Apr 17, 2020 | 123.86 | 124.16 | 120.01 | 123.00 | 1,274,106 | +0.48(+0.40%) |
Apr 16, 2020 | 123.10 | 123.91 | 120.97 | 122.52 | 980,824 | +1.89(+1.57%) |
Apr 15, 2020 | 122.66 | 123.94 | 120.35 | 120.62 | 988,373 | -4.11(-3.29%) |
Apr 14, 2020 | 122.38 | 124.83 | 120.90 | 124.73 | 968,804 | +5.95(+5.01%) |
Apr 13, 2020 | 121.16 | 121.81 | 117.07 | 118.78 | 819,358 | -4.21(-3.42%) |
Apr 09, 2020 | 117.98 | 124.04 | 117.25 | 122.99 | 1,261,038 | +5.97(+5.11%) |
Apr 08, 2020 | 111.33 | 117.93 | 109.83 | 117.02 | 1,020,898 | +6.61(+5.99%) |
Apr 07, 2020 | 115.76 | 116.64 | 109.05 | 110.41 | 1,351,248 | -3.03(-2.67%) |
Apr 06, 2020 | 108.47 | 115.10 | 108.47 | 113.44 | 1,311,213 | +7.66(+7.24%) |
Apr 03, 2020 | 110.52 | 110.90 | 105.11 | 105.79 | 1,272,178 | -4.03(-3.67%) |
Apr 02, 2020 | 104.12 | 110.58 | 103.57 | 109.82 | 1,012,451 | +4.52(+4.29%) |
Apr 01, 2020 | 107.35 | 110.15 | 103.21 | 105.30 | 1,452,231 | -6.31(-5.65%) |
Mar 31, 2020 | 116.61 | 118.09 | 109.40 | 111.61 | 3,033,463 | -6.68(-5.65%) |
Mar 30, 2020 | 114.69 | 118.81 | 113.77 | 118.30 | 1,697,155 | +5.55(+4.93%) |
Mar 27, 2020 | 109.01 | 116.72 | 107.35 | 112.74 | 1,253,218 | +1.35(+1.22%) |
Mar 26, 2020 | 101.31 | 113.77 | 101.31 | 111.39 | 1,750,574 | +8.28(+8.03%) |
Mar 25, 2020 | 96.87 | 106.67 | 94.61 | 103.11 | 1,882,088 | +6.07(+6.25%) |
Mar 24, 2020 | 94.01 | 98.28 | 90.21 | 97.04 | 2,321,694 | +6.42(+7.09%) |
Mar 23, 2020 | 93.71 | 93.71 | 85.88 | 90.62 | 2,978,959 | -3.38(-3.60%) |
Mar 20, 2020 | 107.47 | 107.47 | 91.72 | 94.00 | 3,686,168 | -13.47(-12.53%) |
Mar 19, 2020 | 120.42 | 121.60 | 106.48 | 107.47 | 2,563,231 | -13.97(-11.50%) |
Mar 18, 2020 | 120.99 | 124.36 | 114.48 | 121.43 | 2,850,686 | -7.86(-6.08%) |
Mar 17, 2020 | 112.95 | 130.96 | 112.49 | 129.29 | 2,532,774 | +18.38(+16.57%) |
Mar 16, 2020 | 107.82 | 123.56 | 107.68 | 110.91 | 2,536,584 | -8.85(-7.39%) |
Mar 13, 2020 | 113.29 | 119.80 | 108.79 | 119.76 | 1,785,720 | +9.63(+8.75%) |
Mar 12, 2020 | 114.08 | 118.98 | 106.68 | 110.13 | 2,671,423 | -10.92(-9.02%) |
Mar 11, 2020 | 126.35 | 127.54 | 119.75 | 121.05 | 2,310,681 | -7.51(-5.84%) |
Mar 10, 2020 | 128.97 | 131.39 | 122.57 | 128.56 | 2,341,076 | +0.49(+0.38%) |
Mar 09, 2020 | 124.30 | 130.49 | 123.83 | 128.07 | 2,487,634 | -3.56(-2.70%) |
Mar 06, 2020 | 126.97 | 132.28 | 125.68 | 131.63 | 1,599,007 | +1.53(+1.18%) |
Mar 05, 2020 | 129.31 | 131.15 | 127.61 | 130.09 | 1,305,182 | -0.89(-0.68%) |
Mar 04, 2020 | 124.22 | 131.00 | 124.22 | 130.98 | 1,637,614 | +8.30(+6.76%) |
Mar 03, 2020 | 122.50 | 125.79 | 121.92 | 122.68 | 1,755,984 | +0.54(+0.44%) |