Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.17 | 105.42 | 105.13 | 105.34 | 1,491,938 | +0.43(+0.41%) |
May 28, 2020 | 104.90 | 105.02 | 104.83 | 104.91 | 1,145,748 | -0.10(-0.10%) |
May 27, 2020 | 104.96 | 105.06 | 104.91 | 105.01 | 1,079,406 | +0.20(+0.19%) |
May 26, 2020 | 104.81 | 104.88 | 104.77 | 104.81 | 859,463 | +0.06(+0.05%) |
May 22, 2020 | 104.64 | 105.11 | 104.59 | 104.76 | 810,812 | +0.32(+0.31%) |
May 21, 2020 | 104.31 | 104.47 | 104.16 | 104.44 | 1,352,150 | +0.22(+0.21%) |
May 20, 2020 | 104.10 | 104.30 | 104.10 | 104.22 | 778,142 | +0.11(+0.11%) |
May 19, 2020 | 103.76 | 104.14 | 103.76 | 104.11 | 937,604 | +0.35(+0.33%) |
May 18, 2020 | 103.75 | 103.87 | 103.66 | 103.76 | 1,245,300 | -0.03(-0.03%) |
May 15, 2020 | 103.52 | 103.80 | 103.43 | 103.79 | 863,080 | +0.29(+0.28%) |
May 14, 2020 | 103.28 | 103.52 | 103.28 | 103.50 | 1,446,633 | +0.22(+0.21%) |
May 13, 2020 | 103.34 | 103.48 | 103.19 | 103.28 | 1,606,348 | +0.08(+0.08%) |
May 12, 2020 | 103.08 | 103.32 | 103.02 | 103.19 | 1,232,709 | +0.19(+0.19%) |
May 11, 2020 | 103.01 | 103.05 | 102.86 | 103.00 | 900,414 | +0.02(+0.02%) |
May 08, 2020 | 102.92 | 103.09 | 102.91 | 102.98 | 1,213,867 | -0.01(-0.01%) |
May 07, 2020 | 102.73 | 103.02 | 102.69 | 102.99 | 1,585,651 | +0.36(+0.35%) |
May 06, 2020 | 102.53 | 102.68 | 102.47 | 102.64 | 2,066,285 | +0.09(+0.09%) |
May 05, 2020 | 102.37 | 102.56 | 102.27 | 102.55 | 1,574,070 | +0.24(+0.23%) |
May 04, 2020 | 102.05 | 102.40 | 102.05 | 102.31 | 1,432,559 | +0.28(+0.27%) |
May 01, 2020 | 101.73 | 102.10 | 101.73 | 102.03 | 1,702,104 | +0.51(+0.50%) |
Apr 30, 2020 | 101.43 | 101.78 | 101.43 | 101.52 | 1,996,034 | -0.06(-0.05%) |
Apr 29, 2020 | 101.72 | 101.72 | 101.45 | 101.58 | 1,395,072 | -0.02(-0.02%) |
Apr 28, 2020 | 102.15 | 102.18 | 101.55 | 101.59 | 1,515,267 | -0.45(-0.44%) |
Apr 27, 2020 | 102.00 | 102.08 | 101.67 | 102.04 | 1,934,082 | -0.04(-0.04%) |
Apr 24, 2020 | 102.05 | 102.09 | 101.51 | 102.08 | 1,986,843 | -0.04(-0.04%) |
Apr 23, 2020 | 102.37 | 102.49 | 102.07 | 102.11 | 1,637,301 | -0.49(-0.48%) |
Apr 22, 2020 | 102.73 | 102.79 | 102.41 | 102.61 | 1,050,265 | -0.10(-0.10%) |
Apr 21, 2020 | 103.17 | 103.21 | 102.61 | 102.71 | 1,465,337 | -0.51(-0.50%) |
Apr 20, 2020 | 103.53 | 103.54 | 103.10 | 103.22 | 1,511,916 | -0.38(-0.37%) |
Apr 17, 2020 | 103.84 | 103.84 | 103.53 | 103.60 | 991,668 | -0.08(-0.08%) |
Apr 16, 2020 | 103.65 | 103.79 | 103.43 | 103.68 | 1,444,084 | -0.25(-0.24%) |
Apr 15, 2020 | 103.54 | 103.99 | 103.53 | 103.93 | 1,808,683 | +0.58(+0.56%) |
Apr 14, 2020 | 103.56 | 103.67 | 103.34 | 103.36 | 1,355,503 | +0.22(+0.21%) |
Apr 13, 2020 | 103.14 | 103.42 | 102.96 | 103.14 | 1,497,906 | -0.11(-0.11%) |
Apr 09, 2020 | 103.01 | 103.56 | 102.78 | 103.25 | 2,804,524 | +0.72(+0.70%) |
Apr 08, 2020 | 102.55 | 102.68 | 102.27 | 102.52 | 1,594,800 | +0.36(+0.36%) |
Apr 07, 2020 | 102.08 | 102.55 | 101.90 | 102.16 | 1,532,752 | +0.67(+0.66%) |
Apr 06, 2020 | 101.67 | 101.81 | 101.04 | 101.49 | 1,502,205 | +1.16(+1.16%) |
Apr 03, 2020 | 100.17 | 101.01 | 100.17 | 100.33 | 2,569,070 | -0.13(-0.13%) |
Apr 02, 2020 | 100.31 | 100.71 | 100.14 | 100.46 | 2,160,943 | +0.01(+0.01%) |
Apr 01, 2020 | 102.00 | 102.65 | 99.15 | 100.45 | 4,670,147 | -2.48(-2.41%) |
Mar 31, 2020 | 103.61 | 103.88 | 102.94 | 102.94 | 1,853,805 | -0.74(-0.71%) |
Mar 30, 2020 | 104.02 | 104.02 | 103.41 | 103.67 | 1,982,701 | +0.29(+0.28%) |
Mar 27, 2020 | 103.97 | 105.65 | 102.75 | 103.38 | 4,780,391 | -1.37(-1.31%) |
Mar 26, 2020 | 101.93 | 105.25 | 101.88 | 104.75 | 5,129,367 | +3.47(+3.43%) |
Mar 25, 2020 | 98.28 | 101.99 | 97.92 | 101.28 | 4,946,782 | +4.25(+4.38%) |
Mar 24, 2020 | 95.84 | 97.83 | 95.47 | 97.03 | 4,319,911 | +2.08(+2.19%) |
Mar 23, 2020 | 93.34 | 95.61 | 92.02 | 94.95 | 4,971,527 | +1.77(+1.90%) |
Mar 20, 2020 | 92.64 | 96.09 | 92.27 | 93.18 | 5,819,292 | +0.71(+0.77%) |
Mar 19, 2020 | 92.98 | 93.63 | 91.11 | 92.47 | 5,520,531 | -2.18(-2.30%) |
Mar 18, 2020 | 99.09 | 99.65 | 93.31 | 94.65 | 5,194,143 | -6.20(-6.15%) |
Mar 17, 2020 | 100.08 | 101.56 | 99.74 | 100.85 | 2,675,013 | +0.66(+0.65%) |
Mar 16, 2020 | 99.11 | 100.99 | 97.87 | 100.19 | 2,638,526 | -1.38(-1.35%) |
Mar 13, 2020 | 101.12 | 102.36 | 100.21 | 101.57 | 6,997,730 | +2.24(+2.26%) |
Mar 12, 2020 | 102.58 | 102.98 | 98.05 | 99.33 | 6,132,206 | -5.06(-4.84%) |
Mar 11, 2020 | 105.97 | 105.97 | 104.15 | 104.39 | 2,979,038 | -1.58(-1.50%) |
Mar 10, 2020 | 107.13 | 107.13 | 105.77 | 105.97 | 2,618,077 | -1.16(-1.08%) |
Mar 09, 2020 | 106.39 | 107.62 | 106.33 | 107.13 | 10,862,586 | +0.74(+0.69%) |
Mar 06, 2020 | 106.79 | 106.79 | 106.31 | 106.39 | 3,440,459 | +0.02(+0.02%) |
Mar 05, 2020 | 106.48 | 106.48 | 106.30 | 106.37 | 1,428,784 | +0.12(+0.11%) |
Mar 04, 2020 | 106.44 | 106.50 | 106.22 | 106.25 | 1,581,684 | -0.12(-0.11%) |
Mar 03, 2020 | 106.42 | 106.57 | 106.33 | 106.37 | 2,898,434 | +0.12(+0.11%) |