Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.43 | 105.69 | 105.39 | 105.60 | 1,488,245 | +0.43(+0.41%) |
May 28, 2020 | 105.16 | 105.28 | 105.08 | 105.17 | 1,142,912 | -0.10(-0.10%) |
May 27, 2020 | 105.22 | 105.32 | 105.17 | 105.27 | 1,076,734 | +0.20(+0.19%) |
May 26, 2020 | 105.07 | 105.14 | 105.03 | 105.07 | 857,336 | +0.05(+0.05%) |
May 22, 2020 | 104.90 | 105.36 | 104.85 | 105.02 | 808,805 | +0.32(+0.31%) |
May 21, 2020 | 104.57 | 104.72 | 104.42 | 104.70 | 1,348,804 | +0.22(+0.21%) |
May 20, 2020 | 104.36 | 104.56 | 104.36 | 104.48 | 776,216 | +0.11(+0.11%) |
May 19, 2020 | 104.02 | 104.39 | 104.02 | 104.37 | 935,283 | +0.35(+0.34%) |
May 18, 2020 | 104.01 | 104.13 | 103.92 | 104.02 | 1,242,218 | -0.03(-0.03%) |
May 15, 2020 | 103.78 | 104.06 | 103.69 | 104.05 | 860,944 | +0.29(+0.28%) |
May 14, 2020 | 103.54 | 103.78 | 103.54 | 103.75 | 1,443,053 | +0.22(+0.21%) |
May 13, 2020 | 103.60 | 103.73 | 103.44 | 103.53 | 1,602,373 | +0.08(+0.08%) |
May 12, 2020 | 103.33 | 103.58 | 103.28 | 103.45 | 1,229,658 | +0.19(+0.19%) |
May 11, 2020 | 103.27 | 103.30 | 103.11 | 103.26 | 898,186 | +0.02(+0.02%) |
May 08, 2020 | 103.17 | 103.35 | 103.17 | 103.24 | 1,210,863 | -0.01(-0.01%) |
May 07, 2020 | 102.98 | 103.28 | 102.95 | 103.25 | 1,581,726 | +0.36(+0.35%) |
May 06, 2020 | 102.79 | 102.94 | 102.73 | 102.89 | 2,061,171 | +0.09(+0.09%) |
May 05, 2020 | 102.62 | 102.82 | 102.52 | 102.80 | 1,570,174 | +0.24(+0.23%) |
May 04, 2020 | 102.30 | 102.65 | 102.30 | 102.56 | 1,429,013 | +0.28(+0.27%) |
May 01, 2020 | 101.98 | 102.35 | 101.98 | 102.29 | 1,697,891 | +0.51(+0.51%) |
Apr 30, 2020 | 101.68 | 102.03 | 101.68 | 101.77 | 1,991,094 | -0.05(-0.05%) |
Apr 29, 2020 | 101.97 | 101.97 | 101.70 | 101.83 | 1,391,620 | -0.02(-0.02%) |
Apr 28, 2020 | 102.40 | 102.43 | 101.80 | 101.84 | 1,511,517 | -0.45(-0.44%) |
Apr 27, 2020 | 102.26 | 102.33 | 101.93 | 102.29 | 1,929,295 | -0.04(-0.04%) |
Apr 24, 2020 | 102.30 | 102.34 | 101.76 | 102.33 | 1,981,926 | -0.04(-0.04%) |
Apr 23, 2020 | 102.62 | 102.74 | 102.32 | 102.37 | 1,633,249 | -0.49(-0.48%) |
Apr 22, 2020 | 102.99 | 103.04 | 102.67 | 102.86 | 1,047,665 | -0.10(-0.10%) |
Apr 21, 2020 | 103.43 | 103.47 | 102.86 | 102.96 | 1,461,710 | -0.51(-0.50%) |
Apr 20, 2020 | 103.78 | 103.79 | 103.36 | 103.47 | 1,508,174 | -0.38(-0.37%) |
Apr 17, 2020 | 104.10 | 104.10 | 103.78 | 103.86 | 989,214 | -0.08(-0.08%) |
Apr 16, 2020 | 103.90 | 104.05 | 103.68 | 103.94 | 1,440,510 | -0.25(-0.24%) |
Apr 15, 2020 | 103.79 | 104.25 | 103.78 | 104.19 | 1,804,207 | +0.58(+0.56%) |
Apr 14, 2020 | 103.81 | 103.93 | 103.59 | 103.61 | 1,352,148 | +0.22(+0.21%) |
Apr 13, 2020 | 103.39 | 103.67 | 103.22 | 103.39 | 1,494,199 | -0.11(-0.11%) |
Apr 09, 2020 | 103.26 | 103.82 | 103.03 | 103.50 | 2,797,583 | +0.72(+0.70%) |
Apr 08, 2020 | 102.81 | 102.93 | 102.52 | 102.78 | 1,590,853 | +0.37(+0.36%) |
Apr 07, 2020 | 102.33 | 102.81 | 102.16 | 102.41 | 1,528,959 | +0.67(+0.66%) |
Apr 06, 2020 | 101.93 | 102.06 | 101.29 | 101.74 | 1,498,488 | +1.16(+1.16%) |
Apr 03, 2020 | 100.42 | 101.26 | 100.42 | 100.58 | 2,562,712 | -0.13(-0.13%) |
Apr 02, 2020 | 100.56 | 100.96 | 100.39 | 100.71 | 2,155,595 | +0.01(+0.01%) |
Apr 01, 2020 | 102.26 | 102.91 | 99.39 | 100.70 | 4,658,589 | -2.49(-2.41%) |
Mar 31, 2020 | 103.87 | 104.13 | 103.19 | 103.19 | 1,849,217 | -0.74(-0.71%) |
Mar 30, 2020 | 104.28 | 104.28 | 103.67 | 103.93 | 1,977,794 | +0.29(+0.28%) |
Mar 27, 2020 | 104.22 | 105.91 | 103.00 | 103.64 | 4,768,560 | -1.37(-1.30%) |
Mar 26, 2020 | 102.18 | 105.51 | 102.13 | 105.01 | 5,116,672 | +3.48(+3.43%) |
Mar 25, 2020 | 98.53 | 102.24 | 98.16 | 101.53 | 4,934,539 | +4.26(+4.38%) |
Mar 24, 2020 | 96.08 | 98.07 | 95.70 | 97.27 | 4,309,220 | +2.08(+2.19%) |
Mar 23, 2020 | 93.57 | 95.85 | 92.25 | 95.18 | 4,959,223 | +1.77(+1.90%) |
Mar 20, 2020 | 92.86 | 96.33 | 92.50 | 93.41 | 5,804,890 | +0.71(+0.77%) |
Mar 19, 2020 | 93.21 | 93.86 | 91.34 | 92.70 | 5,506,869 | -2.18(-2.30%) |
Mar 18, 2020 | 99.34 | 99.90 | 93.54 | 94.88 | 5,181,288 | -6.22(-6.15%) |
Mar 17, 2020 | 100.33 | 101.81 | 99.99 | 101.10 | 2,668,393 | +0.66(+0.65%) |
Mar 16, 2020 | 99.36 | 101.24 | 98.12 | 100.44 | 2,631,996 | -1.38(-1.35%) |
Mar 13, 2020 | 101.38 | 102.62 | 100.46 | 101.82 | 6,980,411 | +2.25(+2.26%) |
Mar 12, 2020 | 102.84 | 103.24 | 98.30 | 99.58 | 6,117,029 | -5.07(-4.84%) |
Mar 11, 2020 | 106.23 | 106.23 | 104.41 | 104.64 | 2,971,665 | -1.59(-1.50%) |
Mar 10, 2020 | 107.39 | 107.39 | 106.03 | 106.23 | 2,611,598 | -1.16(-1.08%) |
Mar 09, 2020 | 106.65 | 107.89 | 106.60 | 107.39 | 10,835,702 | +0.74(+0.69%) |
Mar 06, 2020 | 107.06 | 107.06 | 106.57 | 106.65 | 3,431,944 | +0.02(+0.02%) |
Mar 05, 2020 | 106.75 | 106.75 | 106.56 | 106.64 | 1,425,248 | +0.12(+0.11%) |
Mar 04, 2020 | 106.70 | 106.76 | 106.48 | 106.52 | 1,577,770 | -0.12(-0.11%) |
Mar 03, 2020 | 106.68 | 106.84 | 106.60 | 106.64 | 2,891,261 | +0.12(+0.11%) |