Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.09 | 132.03 | 129.80 | 131.73 | 545,436 | +0.62(+0.48%) |
May 28, 2020 | 131.79 | 132.94 | 130.88 | 131.10 | 465,609 | -0.42(-0.32%) |
May 27, 2020 | 130.99 | 131.52 | 128.67 | 131.52 | 898,935 | +1.55(+1.19%) |
May 26, 2020 | 131.46 | 131.56 | 129.75 | 129.97 | 433,245 | +1.16(+0.90%) |
May 22, 2020 | 128.54 | 128.90 | 127.99 | 128.80 | 272,665 | +0.16(+0.13%) |
May 21, 2020 | 129.59 | 129.97 | 128.26 | 128.64 | 203,060 | -0.91(-0.70%) |
May 20, 2020 | 129.12 | 129.77 | 128.94 | 129.55 | 249,383 | +2.15(+1.69%) |
May 19, 2020 | 128.38 | 129.12 | 127.39 | 127.40 | 230,646 | -1.20(-0.94%) |
May 18, 2020 | 128.10 | 129.30 | 127.66 | 128.60 | 903,273 | +3.10(+2.47%) |
May 15, 2020 | 123.74 | 125.51 | 123.40 | 125.51 | 285,443 | +0.69(+0.55%) |
May 14, 2020 | 122.35 | 124.83 | 121.52 | 124.82 | 597,543 | +1.42(+1.15%) |
May 13, 2020 | 125.16 | 125.67 | 122.23 | 123.40 | 568,611 | -1.92(-1.53%) |
May 12, 2020 | 128.21 | 128.41 | 125.30 | 125.32 | 305,415 | -2.32(-1.82%) |
May 11, 2020 | 126.50 | 128.27 | 126.43 | 127.64 | 242,645 | +0.29(+0.23%) |
May 08, 2020 | 126.88 | 127.50 | 126.35 | 127.35 | 241,090 | +1.80(+1.43%) |
May 07, 2020 | 125.71 | 126.24 | 125.25 | 125.55 | 272,815 | +1.25(+1.01%) |
May 06, 2020 | 125.59 | 125.74 | 124.27 | 124.30 | 302,277 | -0.48(-0.39%) |
May 05, 2020 | 125.09 | 126.12 | 124.60 | 124.78 | 221,883 | +0.97(+0.79%) |
May 04, 2020 | 122.53 | 123.84 | 121.93 | 123.80 | 363,213 | +0.54(+0.44%) |
May 01, 2020 | 124.33 | 124.98 | 122.90 | 123.26 | 556,419 | -3.17(-2.51%) |
Apr 30, 2020 | 126.65 | 126.98 | 125.58 | 126.44 | 347,816 | -0.47(-0.37%) |
Apr 29, 2020 | 126.27 | 127.74 | 125.75 | 126.91 | 417,409 | +3.23(+2.61%) |
Apr 28, 2020 | 126.43 | 126.44 | 123.58 | 123.68 | 645,341 | -1.21(-0.97%) |
Apr 27, 2020 | 124.50 | 125.35 | 124.24 | 124.89 | 306,176 | +1.34(+1.09%) |
Apr 24, 2020 | 122.45 | 123.80 | 121.68 | 123.55 | 241,090 | +1.60(+1.31%) |
Apr 23, 2020 | 122.50 | 123.89 | 121.78 | 121.95 | 749,052 | +0.05(+0.04%) |
Apr 22, 2020 | 121.56 | 122.61 | 121.10 | 121.90 | 298,946 | +2.72(+2.28%) |
Apr 21, 2020 | 121.12 | 121.28 | 118.73 | 119.18 | 407,112 | -3.78(-3.07%) |
Apr 20, 2020 | 123.26 | 124.81 | 122.90 | 122.96 | 385,040 | -2.01(-1.61%) |
Apr 17, 2020 | 124.87 | 125.09 | 123.06 | 124.97 | 2,780,088 | +2.64(+2.16%) |
Apr 16, 2020 | 122.35 | 122.66 | 120.86 | 122.33 | 1,238,394 | +0.76(+0.62%) |
Apr 15, 2020 | 121.28 | 122.33 | 120.44 | 121.57 | 797,458 | -2.23(-1.80%) |
Apr 14, 2020 | 122.26 | 123.98 | 121.61 | 123.80 | 671,357 | +3.86(+3.22%) |
Apr 13, 2020 | 119.81 | 120.22 | 117.89 | 119.93 | 816,048 | -0.46(-0.39%) |
Apr 09, 2020 | 120.40 | 121.32 | 119.19 | 120.39 | 903,428 | +1.29(+1.08%) |
Apr 08, 2020 | 116.97 | 119.42 | 115.72 | 119.11 | 923,273 | +3.46(+2.99%) |
Apr 07, 2020 | 119.84 | 119.84 | 115.48 | 115.65 | 824,315 | -0.36(-0.31%) |
Apr 06, 2020 | 112.91 | 116.63 | 112.19 | 116.01 | 1,600,090 | +7.01(+6.43%) |
Apr 03, 2020 | 110.19 | 110.95 | 107.58 | 109.00 | 974,921 | -1.52(-1.37%) |
Apr 02, 2020 | 107.25 | 110.57 | 106.92 | 110.52 | 1,305,557 | +2.99(+2.78%) |
Apr 01, 2020 | 108.45 | 110.10 | 106.74 | 107.53 | 1,552,549 | -4.80(-4.27%) |
Mar 31, 2020 | 113.51 | 114.87 | 111.69 | 112.33 | 1,751,900 | -1.56(-1.37%) |
Mar 30, 2020 | 111.05 | 113.98 | 110.41 | 113.89 | 766,876 | +4.05(+3.69%) |
Mar 27, 2020 | 110.37 | 113.17 | 109.09 | 109.84 | 1,642,222 | -3.83(-3.37%) |
Mar 26, 2020 | 108.44 | 114.03 | 108.36 | 113.66 | 2,040,952 | +6.35(+5.92%) |
Mar 25, 2020 | 107.07 | 111.39 | 104.93 | 107.31 | 1,842,697 | +0.83(+0.78%) |
Mar 24, 2020 | 103.68 | 106.84 | 102.92 | 106.48 | 1,291,145 | +8.13(+8.27%) |
Mar 23, 2020 | 99.80 | 100.55 | 95.96 | 98.35 | 1,307,390 | -2.16(-2.15%) |
Mar 20, 2020 | 106.74 | 107.05 | 100.32 | 100.51 | 1,337,544 | -4.90(-4.65%) |
Mar 19, 2020 | 104.65 | 108.13 | 101.74 | 105.40 | 1,759,425 | +0.06(+0.05%) |
Mar 18, 2020 | 102.76 | 107.07 | 99.86 | 105.35 | 4,856,402 | -4.30(-3.93%) |
Mar 17, 2020 | 106.27 | 110.73 | 102.68 | 109.65 | 12,420,996 | +6.34(+6.14%) |
Mar 16, 2020 | 104.69 | 111.03 | 101.55 | 103.31 | 7,344,496 | -13.55(-11.60%) |
Mar 13, 2020 | 112.43 | 116.87 | 107.26 | 116.87 | 2,822,443 | +10.79(+10.17%) |
Mar 12, 2020 | 109.34 | 113.91 | 105.39 | 106.08 | 2,510,899 | -11.01(-9.40%) |
Mar 11, 2020 | 119.67 | 120.25 | 115.63 | 117.09 | 1,404,816 | -5.88(-4.78%) |
Mar 10, 2020 | 121.21 | 122.97 | 116.64 | 122.97 | 1,544,627 | +6.31(+5.41%) |
Mar 09, 2020 | 120.96 | 120.96 | 116.43 | 116.66 | 2,274,656 | -9.46(-7.50%) |
Mar 06, 2020 | 124.29 | 126.85 | 123.22 | 126.12 | 1,434,895 | -1.99(-1.55%) |
Mar 05, 2020 | 129.25 | 130.69 | 127.13 | 128.10 | 1,041,664 | -4.46(-3.36%) |
Mar 04, 2020 | 129.83 | 132.56 | 128.38 | 132.56 | 869,141 | +5.50(+4.33%) |
Mar 03, 2020 | 131.74 | 133.16 | 126.00 | 127.06 | 2,006,996 | -4.18(-3.19%) |