Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 106.85 | 107.10 | 106.75 | 107.05 | 10,142,422 | +0.28(+0.26%) |
May 28, 2020 | 106.59 | 106.78 | 106.59 | 106.77 | 12,367,337 | -0.07(-0.07%) |
May 27, 2020 | 106.91 | 106.95 | 106.73 | 106.84 | 5,245,504 | +0.15(+0.15%) |
May 26, 2020 | 106.80 | 106.86 | 106.68 | 106.69 | 6,775,109 | -0.17(-0.16%) |
May 22, 2020 | 107.00 | 107.00 | 106.81 | 106.86 | 3,070,663 | +0.05(+0.05%) |
May 21, 2020 | 106.78 | 106.89 | 106.75 | 106.80 | 5,653,071 | +0.08(+0.08%) |
May 20, 2020 | 106.49 | 106.77 | 106.46 | 106.72 | 5,032,686 | +0.27(+0.26%) |
May 19, 2020 | 106.38 | 106.48 | 106.29 | 106.45 | 5,417,604 | +0.12(+0.11%) |
May 18, 2020 | 106.43 | 106.54 | 106.15 | 106.33 | 5,535,875 | -0.16(-0.15%) |
May 15, 2020 | 106.50 | 106.54 | 106.37 | 106.49 | 6,481,914 | +0.06(+0.06%) |
May 14, 2020 | 106.38 | 106.43 | 106.20 | 106.42 | 6,263,218 | +0.33(+0.31%) |
May 13, 2020 | 106.12 | 106.24 | 105.96 | 106.09 | 4,864,185 | +0.17(+0.16%) |
May 12, 2020 | 105.97 | 106.09 | 105.76 | 105.92 | 6,518,808 | +0.27(+0.26%) |
May 11, 2020 | 105.91 | 105.94 | 105.61 | 105.65 | 5,769,273 | -0.32(-0.30%) |
May 08, 2020 | 106.17 | 106.24 | 105.87 | 105.97 | 3,948,341 | -0.28(-0.27%) |
May 07, 2020 | 106.10 | 106.25 | 105.93 | 106.25 | 4,161,607 | +0.33(+0.31%) |
May 06, 2020 | 105.95 | 106.19 | 105.82 | 105.92 | 7,028,181 | -0.43(-0.40%) |
May 05, 2020 | 106.42 | 106.43 | 106.29 | 106.35 | 5,068,155 | -0.08(-0.08%) |
May 04, 2020 | 106.36 | 106.54 | 106.34 | 106.43 | 4,048,881 | +0.09(+0.09%) |
May 01, 2020 | 106.43 | 106.55 | 106.17 | 106.34 | 6,703,477 | +0.01(+0.01%) |
Apr 30, 2020 | 106.59 | 106.69 | 106.31 | 106.33 | 11,549,239 | -0.24(-0.22%) |
Apr 29, 2020 | 106.51 | 106.68 | 106.42 | 106.57 | 5,124,452 | +0.07(+0.07%) |
Apr 28, 2020 | 106.49 | 106.65 | 106.35 | 106.50 | 6,486,108 | +0.42(+0.39%) |
Apr 27, 2020 | 106.43 | 106.57 | 106.08 | 106.08 | 6,140,883 | -0.49(-0.46%) |
Apr 24, 2020 | 106.44 | 106.60 | 106.42 | 106.57 | 3,482,239 | -0.05(-0.05%) |
Apr 23, 2020 | 106.54 | 106.65 | 106.42 | 106.62 | 4,769,608 | +0.25(+0.24%) |
Apr 22, 2020 | 106.39 | 106.46 | 106.19 | 106.37 | 5,117,743 | +0.00(+0.00%) |
Apr 21, 2020 | 106.63 | 106.64 | 106.31 | 106.37 | 5,132,349 | +0.05(+0.05%) |
Apr 20, 2020 | 106.38 | 106.50 | 106.19 | 106.32 | 4,237,475 | -0.16(-0.15%) |
Apr 17, 2020 | 106.72 | 106.81 | 106.28 | 106.47 | 5,450,930 | -0.13(-0.12%) |
Apr 16, 2020 | 106.42 | 106.72 | 106.42 | 106.60 | 5,225,083 | +0.14(+0.13%) |
Apr 15, 2020 | 106.27 | 106.52 | 105.98 | 106.46 | 4,809,578 | +0.44(+0.41%) |
Apr 14, 2020 | 106.23 | 106.24 | 105.87 | 106.03 | 6,064,180 | +0.05(+0.05%) |
Apr 13, 2020 | 106.33 | 106.40 | 105.82 | 105.97 | 6,319,218 | -0.50(-0.47%) |
Apr 09, 2020 | 105.79 | 106.47 | 105.49 | 106.47 | 6,149,338 | +1.31(+1.24%) |
Apr 08, 2020 | 105.06 | 105.31 | 104.93 | 105.16 | 5,147,426 | +0.10(+0.10%) |
Apr 07, 2020 | 104.98 | 105.10 | 104.75 | 105.06 | 8,527,961 | +0.14(+0.14%) |
Apr 06, 2020 | 104.45 | 104.98 | 104.45 | 104.92 | 9,313,993 | +0.51(+0.49%) |
Apr 03, 2020 | 104.38 | 104.54 | 103.77 | 104.41 | 10,777,421 | +0.07(+0.07%) |
Apr 02, 2020 | 104.45 | 104.63 | 104.16 | 104.34 | 12,736,289 | +0.16(+0.15%) |
Apr 01, 2020 | 104.77 | 104.79 | 104.11 | 104.18 | 15,629,123 | -0.36(-0.34%) |
Mar 31, 2020 | 104.85 | 105.09 | 104.41 | 104.54 | 15,471,276 | -0.28(-0.27%) |
Mar 30, 2020 | 104.90 | 105.34 | 104.76 | 104.82 | 14,722,944 | +0.10(+0.10%) |
Mar 27, 2020 | 104.00 | 104.73 | 103.78 | 104.72 | 11,965,134 | +0.44(+0.43%) |
Mar 26, 2020 | 103.96 | 104.56 | 103.48 | 104.28 | 18,332,674 | +0.32(+0.30%) |
Mar 25, 2020 | 103.30 | 103.98 | 103.02 | 103.96 | 12,139,521 | +1.05(+1.02%) |
Mar 24, 2020 | 101.05 | 102.91 | 100.65 | 102.91 | 11,316,117 | +0.38(+0.37%) |
Mar 23, 2020 | 99.58 | 102.53 | 98.77 | 102.53 | 13,874,930 | +2.83(+2.84%) |
Mar 20, 2020 | 98.28 | 99.89 | 98.28 | 99.70 | 18,213,840 | +0.98(+0.99%) |
Mar 19, 2020 | 96.47 | 98.97 | 95.65 | 98.72 | 12,934,718 | +2.16(+2.23%) |
Mar 18, 2020 | 99.09 | 100.19 | 95.84 | 96.56 | 18,829,622 | -3.82(-3.81%) |
Mar 17, 2020 | 102.29 | 103.22 | 100.21 | 100.39 | 17,367,928 | -2.66(-2.59%) |
Mar 16, 2020 | 100.91 | 103.25 | 100.09 | 103.05 | 13,585,208 | +1.70(+1.67%) |
Mar 13, 2020 | 101.06 | 101.91 | 99.90 | 101.36 | 27,547,168 | +1.57(+1.57%) |
Mar 12, 2020 | 103.28 | 103.98 | 98.82 | 99.79 | 20,620,152 | -4.16(-4.00%) |
Mar 11, 2020 | 105.74 | 105.82 | 103.80 | 103.95 | 14,724,882 | -1.50(-1.43%) |
Mar 10, 2020 | 106.39 | 106.63 | 105.26 | 105.45 | 20,631,182 | -1.20(-1.13%) |
Mar 09, 2020 | 106.81 | 108.07 | 106.02 | 106.66 | 15,082,808 | -0.14(-0.13%) |
Mar 06, 2020 | 107.08 | 107.16 | 106.47 | 106.79 | 19,265,260 | +0.78(+0.73%) |
Mar 05, 2020 | 106.01 | 106.22 | 105.95 | 106.02 | 7,507,662 | +0.33(+0.31%) |
Mar 04, 2020 | 105.86 | 106.12 | 105.59 | 105.69 | 6,936,550 | +0.53(+0.51%) |
Mar 03, 2020 | 105.15 | 106.25 | 105.12 | 105.15 | 13,840,502 | +0.10(+0.10%) |