Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 130.04 | 132.66 | 127.40 | 130.97 | 810,500 | +1.76(+1.36%) |
May 28, 2020 | 130.00 | 132.28 | 128.62 | 129.21 | 572,845 | +1.14(+0.89%) |
May 27, 2020 | 132.75 | 132.75 | 123.00 | 128.07 | 830,569 | -5.28(-3.96%) |
May 26, 2020 | 143.64 | 143.64 | 133.06 | 133.35 | 545,445 | -6.16(-4.42%) |
May 22, 2020 | 140.50 | 140.99 | 136.64 | 139.51 | 307,900 | -0.80(-0.57%) |
May 21, 2020 | 140.05 | 141.68 | 138.28 | 140.31 | 495,692 | +1.23(+0.88%) |
May 20, 2020 | 137.73 | 141.82 | 134.94 | 139.08 | 448,145 | +3.46(+2.55%) |
May 19, 2020 | 134.30 | 136.82 | 132.49 | 135.62 | 463,313 | -0.09(-0.07%) |
May 18, 2020 | 141.82 | 143.93 | 134.41 | 135.71 | 575,464 | -4.77(-3.40%) |
May 15, 2020 | 133.55 | 142.39 | 132.30 | 140.48 | 770,300 | +8.51(+6.45%) |
May 14, 2020 | 126.17 | 133.38 | 126.04 | 131.97 | 532,105 | +3.79(+2.96%) |
May 13, 2020 | 128.21 | 132.48 | 125.87 | 128.18 | 416,707 | -0.23(-0.18%) |
May 12, 2020 | 128.57 | 132.82 | 126.11 | 128.41 | 495,279 | +0.28(+0.22%) |
May 11, 2020 | 122.43 | 129.65 | 122.14 | 128.13 | 484,826 | +5.28(+4.30%) |
May 08, 2020 | 123.84 | 125.31 | 122.58 | 122.85 | 332,000 | +0.60(+0.49%) |
May 07, 2020 | 127.85 | 128.72 | 121.21 | 122.25 | 633,923 | -2.46(-1.97%) |
May 06, 2020 | 120.79 | 127.00 | 117.87 | 124.71 | 735,064 | +10.19(+8.90%) |
May 05, 2020 | 113.99 | 116.19 | 112.23 | 114.52 | 342,093 | +0.58(+0.51%) |
May 04, 2020 | 113.06 | 114.00 | 110.44 | 113.94 | 393,434 | +1.03(+0.91%) |
May 01, 2020 | 114.53 | 115.96 | 111.25 | 112.91 | 470,200 | -3.24(-2.79%) |
Apr 30, 2020 | 116.14 | 121.48 | 114.25 | 116.15 | 496,019 | -0.59(-0.51%) |
Apr 29, 2020 | 113.61 | 119.80 | 109.69 | 116.74 | 653,578 | +5.15(+4.62%) |
Apr 28, 2020 | 119.54 | 119.55 | 111.01 | 111.59 | 797,361 | -6.39(-5.42%) |
Apr 27, 2020 | 118.17 | 123.81 | 117.85 | 117.98 | 656,292 | +1.55(+1.33%) |
Apr 24, 2020 | 114.45 | 119.23 | 113.59 | 116.43 | 494,100 | +3.28(+2.90%) |
Apr 23, 2020 | 110.97 | 115.37 | 110.78 | 113.15 | 513,881 | +0.64(+0.57%) |
Apr 22, 2020 | 106.10 | 113.92 | 104.70 | 112.51 | 604,236 | +8.28(+7.94%) |
Apr 21, 2020 | 102.96 | 106.19 | 102.13 | 104.23 | 376,604 | +0.05(+0.05%) |
Apr 20, 2020 | 104.77 | 105.41 | 103.50 | 104.18 | 374,894 | -1.43(-1.35%) |
Apr 17, 2020 | 107.60 | 107.60 | 103.87 | 105.61 | 402,800 | +0.47(+0.44%) |
Apr 16, 2020 | 104.12 | 106.75 | 103.26 | 105.14 | 380,842 | +2.47(+2.41%) |
Apr 15, 2020 | 104.60 | 105.43 | 101.07 | 102.67 | 427,389 | -2.24(-2.14%) |
Apr 14, 2020 | 102.88 | 105.67 | 100.04 | 104.91 | 320,684 | +5.57(+5.61%) |
Apr 13, 2020 | 99.00 | 100.26 | 95.91 | 99.34 | 269,156 | +0.39(+0.39%) |
Apr 09, 2020 | 97.46 | 99.77 | 95.50 | 98.95 | 367,600 | +2.45(+2.54%) |
Apr 08, 2020 | 98.14 | 98.26 | 94.52 | 96.50 | 413,870 | -0.15(-0.16%) |
Apr 07, 2020 | 102.25 | 102.67 | 96.41 | 96.65 | 442,350 | -4.06(-4.03%) |
Apr 06, 2020 | 100.64 | 101.37 | 97.91 | 100.71 | 432,013 | +2.50(+2.55%) |
Apr 03, 2020 | 96.66 | 100.65 | 95.98 | 98.21 | 671,200 | +1.26(+1.30%) |
Apr 02, 2020 | 93.36 | 98.84 | 92.90 | 96.95 | 360,337 | +2.62(+2.78%) |
Apr 01, 2020 | 94.08 | 96.01 | 92.00 | 94.33 | 551,395 | -2.21(-2.29%) |
Mar 31, 2020 | 95.22 | 97.46 | 94.77 | 96.54 | 793,453 | +0.72(+0.75%) |
Mar 30, 2020 | 94.41 | 97.30 | 93.56 | 95.82 | 511,675 | +3.27(+3.53%) |
Mar 27, 2020 | 88.29 | 94.62 | 87.31 | 92.55 | 631,700 | +1.14(+1.25%) |
Mar 26, 2020 | 90.27 | 95.17 | 88.80 | 91.41 | 625,424 | +2.37(+2.66%) |
Mar 25, 2020 | 93.93 | 97.90 | 88.66 | 89.04 | 701,219 | -5.64(-5.96%) |
Mar 24, 2020 | 90.30 | 99.33 | 89.28 | 94.68 | 787,389 | +5.78(+6.50%) |
Mar 23, 2020 | 88.50 | 89.50 | 78.41 | 88.90 | 870,395 | +0.15(+0.17%) |
Mar 20, 2020 | 86.88 | 92.41 | 86.88 | 88.75 | 910,000 | +1.66(+1.91%) |
Mar 19, 2020 | 96.09 | 96.09 | 86.42 | 87.09 | 955,655 | -9.27(-9.62%) |
Mar 18, 2020 | 92.51 | 100.99 | 91.01 | 96.36 | 823,552 | -1.21(-1.24%) |
Mar 17, 2020 | 88.64 | 99.47 | 88.27 | 97.57 | 1,027,339 | +10.36(+11.88%) |
Mar 16, 2020 | 91.54 | 94.59 | 85.54 | 87.21 | 878,009 | -11.50(-11.65%) |
Mar 13, 2020 | 92.92 | 98.97 | 90.04 | 98.71 | 941,200 | +9.43(+10.56%) |
Mar 12, 2020 | 84.44 | 94.24 | 84.05 | 89.28 | 947,791 | -1.72(-1.89%) |
Mar 11, 2020 | 93.39 | 94.59 | 88.57 | 91.00 | 617,273 | -4.86(-5.07%) |
Mar 10, 2020 | 94.03 | 95.97 | 90.12 | 95.86 | 666,530 | +4.38(+4.79%) |
Mar 09, 2020 | 88.64 | 92.84 | 87.41 | 91.48 | 743,875 | -2.99(-3.17%) |
Mar 06, 2020 | 90.58 | 95.00 | 90.48 | 94.47 | 897,300 | +0.72(+0.77%) |
Mar 05, 2020 | 91.96 | 94.60 | 91.58 | 93.75 | 809,360 | -0.42(-0.45%) |
Mar 04, 2020 | 88.51 | 94.44 | 88.49 | 94.17 | 607,371 | +7.52(+8.68%) |
Mar 03, 2020 | 88.50 | 90.25 | 85.21 | 86.65 | 583,825 | -1.84(-2.08%) |