Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 119.76 | 120.59 | 116.80 | 120.34 | 4,668,432 | +1.50(+1.26%) |
May 28, 2020 | 115.55 | 119.58 | 114.35 | 118.84 | 4,853,042 | +3.89(+3.38%) |
May 27, 2020 | 112.69 | 115.33 | 108.81 | 114.95 | 5,082,714 | +0.73(+0.63%) |
May 26, 2020 | 117.95 | 117.99 | 113.79 | 114.23 | 3,329,817 | -3.11(-2.65%) |
May 22, 2020 | 114.80 | 117.53 | 114.20 | 117.34 | 2,335,594 | +2.51(+2.18%) |
May 21, 2020 | 117.40 | 117.40 | 114.78 | 114.83 | 2,304,761 | -2.24(-1.92%) |
May 20, 2020 | 116.64 | 119.24 | 116.60 | 117.08 | 3,603,266 | +0.99(+0.85%) |
May 19, 2020 | 114.36 | 116.90 | 114.31 | 116.09 | 2,571,327 | +1.39(+1.21%) |
May 18, 2020 | 114.30 | 115.48 | 112.36 | 114.70 | 4,427,428 | -0.99(-0.85%) |
May 15, 2020 | 113.82 | 116.44 | 113.71 | 115.69 | 3,337,205 | +0.99(+0.86%) |
May 14, 2020 | 114.09 | 114.83 | 112.09 | 114.70 | 2,861,648 | +0.21(+0.19%) |
May 13, 2020 | 114.65 | 116.70 | 112.15 | 114.48 | 3,144,226 | +0.52(+0.46%) |
May 12, 2020 | 115.25 | 117.05 | 113.89 | 113.96 | 2,935,847 | -0.98(-0.85%) |
May 11, 2020 | 114.51 | 116.05 | 113.94 | 114.94 | 2,959,858 | +0.73(+0.64%) |
May 08, 2020 | 113.85 | 115.09 | 113.19 | 114.21 | 3,674,990 | -0.18(-0.15%) |
May 07, 2020 | 113.87 | 114.52 | 112.36 | 114.39 | 3,655,046 | +1.45(+1.28%) |
May 06, 2020 | 112.62 | 114.74 | 109.52 | 112.94 | 6,210,735 | -4.20(-3.59%) |
May 05, 2020 | 115.87 | 117.70 | 113.89 | 117.14 | 5,155,716 | +2.72(+2.38%) |
May 04, 2020 | 111.56 | 115.13 | 111.30 | 114.41 | 3,353,269 | +3.49(+3.14%) |
May 01, 2020 | 110.79 | 111.99 | 109.74 | 110.93 | 2,428,822 | -0.97(-0.87%) |
Apr 30, 2020 | 110.15 | 112.12 | 110.08 | 111.90 | 3,580,693 | +1.45(+1.31%) |
Apr 29, 2020 | 109.56 | 112.08 | 108.57 | 110.45 | 3,994,613 | +1.40(+1.28%) |
Apr 28, 2020 | 113.60 | 114.08 | 108.63 | 109.05 | 4,746,016 | -4.57(-4.02%) |
Apr 27, 2020 | 115.53 | 116.02 | 112.75 | 113.62 | 2,401,614 | -0.28(-0.25%) |
Apr 24, 2020 | 113.28 | 114.27 | 111.73 | 113.91 | 1,790,932 | +1.81(+1.62%) |
Apr 23, 2020 | 112.33 | 114.22 | 111.34 | 112.09 | 2,793,984 | -0.11(-0.10%) |
Apr 22, 2020 | 112.00 | 112.69 | 108.88 | 112.20 | 2,613,018 | +1.27(+1.15%) |
Apr 21, 2020 | 112.31 | 113.80 | 109.79 | 110.93 | 2,535,679 | -2.10(-1.85%) |
Apr 20, 2020 | 112.47 | 114.12 | 111.56 | 113.02 | 3,008,311 | +0.25(+0.23%) |
Apr 17, 2020 | 114.30 | 114.58 | 110.32 | 112.77 | 5,138,247 | -2.89(-2.50%) |
Apr 16, 2020 | 112.38 | 116.24 | 112.16 | 115.66 | 4,104,234 | +4.50(+4.04%) |
Apr 15, 2020 | 108.45 | 112.10 | 107.93 | 111.16 | 3,165,768 | +1.45(+1.32%) |
Apr 14, 2020 | 109.49 | 110.68 | 107.72 | 109.71 | 2,678,150 | +2.67(+2.50%) |
Apr 13, 2020 | 103.47 | 107.51 | 102.49 | 107.04 | 2,737,291 | +3.43(+3.31%) |
Apr 09, 2020 | 103.81 | 107.12 | 102.89 | 103.61 | 3,795,686 | -0.98(-0.94%) |
Apr 08, 2020 | 104.74 | 106.00 | 103.07 | 104.59 | 3,267,179 | +0.47(+0.45%) |
Apr 07, 2020 | 104.92 | 105.24 | 98.04 | 104.12 | 5,612,136 | -0.19(-0.18%) |
Apr 06, 2020 | 103.21 | 105.28 | 102.39 | 104.31 | 4,370,093 | +3.60(+3.58%) |
Apr 03, 2020 | 100.68 | 102.19 | 98.71 | 100.70 | 4,170,537 | +0.53(+0.53%) |
Apr 02, 2020 | 96.07 | 100.69 | 95.48 | 100.17 | 3,872,556 | +4.66(+4.88%) |
Apr 01, 2020 | 96.35 | 97.78 | 94.70 | 95.51 | 4,142,206 | -2.59(-2.64%) |
Mar 31, 2020 | 95.77 | 98.91 | 94.62 | 98.10 | 3,841,779 | +2.43(+2.54%) |
Mar 30, 2020 | 94.77 | 97.24 | 94.18 | 95.67 | 3,423,524 | +2.27(+2.43%) |
Mar 27, 2020 | 94.53 | 97.62 | 92.67 | 93.40 | 4,615,334 | -3.75(-3.86%) |
Mar 26, 2020 | 88.60 | 97.51 | 88.22 | 97.15 | 5,871,842 | +9.36(+10.66%) |
Mar 25, 2020 | 91.60 | 92.20 | 87.61 | 87.79 | 5,111,102 | -4.56(-4.94%) |
Mar 24, 2020 | 97.93 | 100.97 | 88.93 | 92.35 | 5,886,896 | -1.15(-1.23%) |
Mar 23, 2020 | 87.87 | 95.70 | 86.60 | 93.50 | 8,321,074 | +8.35(+9.81%) |
Mar 20, 2020 | 90.33 | 92.42 | 84.96 | 85.14 | 6,304,768 | -3.06(-3.46%) |
Mar 19, 2020 | 89.07 | 92.04 | 84.22 | 88.20 | 6,688,011 | -0.15(-0.17%) |
Mar 18, 2020 | 89.61 | 95.67 | 84.14 | 88.34 | 7,222,302 | -5.09(-5.45%) |
Mar 17, 2020 | 89.71 | 96.17 | 85.31 | 93.44 | 6,504,650 | +6.60(+7.60%) |
Mar 16, 2020 | 87.35 | 94.13 | 83.92 | 86.84 | 6,326,789 | -8.22(-8.64%) |
Mar 13, 2020 | 96.70 | 97.55 | 90.83 | 95.05 | 5,965,247 | +3.63(+3.97%) |
Mar 12, 2020 | 92.83 | 97.36 | 90.64 | 91.42 | 6,421,469 | -7.67(-7.74%) |
Mar 11, 2020 | 99.51 | 100.06 | 96.30 | 99.09 | 5,009,745 | -2.15(-2.13%) |
Mar 10, 2020 | 99.30 | 101.43 | 94.65 | 101.24 | 6,663,522 | +2.40(+2.43%) |
Mar 09, 2020 | 99.47 | 102.03 | 97.84 | 98.84 | 4,885,296 | -6.60(-6.26%) |
Mar 06, 2020 | 104.25 | 106.51 | 102.83 | 105.44 | 3,968,254 | -2.49(-2.30%) |
Mar 05, 2020 | 107.23 | 109.62 | 106.85 | 107.93 | 3,093,826 | -1.59(-1.45%) |
Mar 04, 2020 | 106.05 | 109.62 | 105.83 | 109.52 | 4,380,315 | +5.02(+4.81%) |
Mar 03, 2020 | 104.52 | 107.44 | 103.20 | 104.49 | 4,068,139 | -0.19(-0.18%) |