Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 98.41 | 100.20 | 96.75 | 97.18 | 4,417,920 | -0.85(-0.87%) |
May 28, 2020 | 96.94 | 98.50 | 95.53 | 98.03 | 4,150,728 | +0.33(+0.34%) |
May 27, 2020 | 98.59 | 102.18 | 97.70 | 97.70 | 4,265,022 | -2.93(-2.91%) |
May 26, 2020 | 98.64 | 100.95 | 98.50 | 100.62 | 4,001,179 | -2.69(-2.60%) |
May 22, 2020 | 103.88 | 104.83 | 103.13 | 103.31 | 2,598,888 | -0.38(-0.36%) |
May 21, 2020 | 102.42 | 104.49 | 101.71 | 103.69 | 3,327,482 | +1.46(+1.43%) |
May 20, 2020 | 103.03 | 103.22 | 101.57 | 102.23 | 3,217,117 | -3.54(-3.35%) |
May 19, 2020 | 104.12 | 105.86 | 102.89 | 105.77 | 3,458,070 | +2.08(+2.00%) |
May 18, 2020 | 105.16 | 105.49 | 102.42 | 103.69 | 5,240,774 | -6.84(-6.19%) |
May 15, 2020 | 113.51 | 114.36 | 110.44 | 110.54 | 3,849,643 | -0.85(-0.76%) |
May 14, 2020 | 116.53 | 118.51 | 111.39 | 111.39 | 5,851,382 | -2.88(-2.52%) |
May 13, 2020 | 110.82 | 116.29 | 109.97 | 114.26 | 7,284,412 | +3.92(+3.55%) |
May 12, 2020 | 105.20 | 110.39 | 104.87 | 110.35 | 3,250,621 | +4.34(+4.10%) |
May 11, 2020 | 107.70 | 108.03 | 105.01 | 106.00 | 2,671,035 | -0.09(-0.09%) |
May 08, 2020 | 107.23 | 108.17 | 105.86 | 106.10 | 3,544,709 | -3.73(-3.40%) |
May 07, 2020 | 109.78 | 110.25 | 108.18 | 109.83 | 3,567,620 | -2.59(-2.31%) |
May 06, 2020 | 109.64 | 112.61 | 109.26 | 112.42 | 3,118,707 | +1.42(+1.27%) |
May 05, 2020 | 110.63 | 111.39 | 108.60 | 111.01 | 3,729,520 | -2.08(-1.84%) |
May 04, 2020 | 115.63 | 116.67 | 112.85 | 113.08 | 3,331,058 | -0.71(-0.62%) |
May 01, 2020 | 112.00 | 114.74 | 111.39 | 113.79 | 4,064,148 | +5.71(+5.28%) |
Apr 30, 2020 | 107.23 | 109.45 | 106.81 | 108.08 | 4,142,133 | +1.98(+1.87%) |
Apr 29, 2020 | 107.33 | 108.27 | 104.78 | 106.10 | 5,719,842 | -5.85(-5.23%) |
Apr 28, 2020 | 107.80 | 112.19 | 107.56 | 111.95 | 4,351,203 | +1.04(+0.94%) |
Apr 27, 2020 | 112.56 | 112.89 | 109.97 | 110.91 | 3,001,569 | -3.30(-2.89%) |
Apr 24, 2020 | 116.11 | 118.04 | 113.65 | 114.22 | 3,295,774 | -3.26(-2.77%) |
Apr 23, 2020 | 116.29 | 117.80 | 113.46 | 117.47 | 5,146,624 | +0.09(+0.08%) |
Apr 22, 2020 | 118.47 | 119.50 | 115.77 | 117.38 | 4,126,995 | -5.66(-4.60%) |
Apr 21, 2020 | 120.02 | 123.80 | 118.84 | 123.04 | 5,935,584 | +7.17(+6.19%) |
Apr 20, 2020 | 115.30 | 116.15 | 112.23 | 115.87 | 4,261,393 | +3.87(+3.46%) |
Apr 17, 2020 | 113.13 | 115.59 | 111.43 | 112.00 | 4,497,183 | -6.28(-5.31%) |
Apr 16, 2020 | 118.37 | 121.30 | 117.61 | 118.28 | 4,867,778 | -1.23(-1.03%) |
Apr 15, 2020 | 119.79 | 121.39 | 118.13 | 119.50 | 4,439,161 | +4.86(+4.24%) |
Apr 14, 2020 | 117.24 | 118.13 | 113.93 | 114.64 | 4,904,781 | -7.27(-5.96%) |
Apr 13, 2020 | 120.54 | 125.59 | 120.40 | 121.91 | 4,751,903 | +2.31(+1.93%) |
Apr 09, 2020 | 120.49 | 122.19 | 117.05 | 119.60 | 8,162,980 | -3.92(-3.17%) |
Apr 08, 2020 | 129.60 | 131.96 | 122.19 | 123.52 | 5,333,632 | -8.87(-6.70%) |
Apr 07, 2020 | 123.28 | 132.62 | 122.67 | 132.39 | 7,434,397 | -0.33(-0.25%) |
Apr 06, 2020 | 141.54 | 142.91 | 130.36 | 132.72 | 5,340,331 | -20.67(-13.48%) |
Apr 03, 2020 | 150.51 | 157.03 | 147.54 | 153.39 | 5,297,698 | +4.11(+2.75%) |
Apr 02, 2020 | 157.73 | 158.39 | 148.20 | 149.28 | 6,930,613 | -7.27(-4.64%) |
Apr 01, 2020 | 154.66 | 159.01 | 150.51 | 156.55 | 6,470,782 | +12.84(+8.93%) |
Mar 31, 2020 | 140.51 | 145.13 | 137.53 | 143.72 | 5,627,977 | +4.30(+3.08%) |
Mar 30, 2020 | 146.50 | 148.91 | 138.62 | 139.42 | 5,239,088 | -9.68(-6.49%) |
Mar 27, 2020 | 149.43 | 151.64 | 141.35 | 149.10 | 5,616,976 | +8.12(+5.76%) |
Mar 26, 2020 | 156.22 | 156.84 | 139.18 | 140.98 | 5,951,103 | -18.97(-11.86%) |
Mar 25, 2020 | 162.17 | 169.34 | 146.93 | 159.95 | 6,255,366 | -4.50(-2.74%) |
Mar 24, 2020 | 180.09 | 181.88 | 163.55 | 164.45 | 5,105,678 | -37.04(-18.38%) |
Mar 23, 2020 | 192.53 | 209.21 | 190.74 | 201.49 | 5,475,331 | +10.46(+5.48%) |
Mar 20, 2020 | 171.28 | 191.73 | 168.64 | 191.03 | 4,590,838 | +15.64(+8.92%) |
Mar 19, 2020 | 178.54 | 188.67 | 166.48 | 175.38 | 4,820,707 | -0.09(-0.05%) |
Mar 18, 2020 | 181.98 | 192.16 | 169.44 | 175.47 | 4,938,608 | +15.22(+9.50%) |
Mar 17, 2020 | 173.31 | 185.32 | 156.16 | 160.26 | 4,731,785 | -21.77(-11.96%) |
Mar 16, 2020 | 181.55 | 188.01 | 163.04 | 182.03 | 4,938,130 | +33.55(+22.60%) |
Mar 13, 2020 | 159.41 | 179.25 | 148.43 | 148.48 | 6,621,519 | -33.17(-18.26%) |
Mar 12, 2020 | 176.28 | 181.88 | 160.63 | 181.65 | 7,046,299 | +29.69(+19.54%) |
Mar 11, 2020 | 146.03 | 155.45 | 144.75 | 151.96 | 3,457,911 | +13.38(+9.66%) |
Mar 10, 2020 | 142.91 | 155.31 | 138.53 | 138.58 | 5,553,126 | -15.93(-10.31%) |
Mar 09, 2020 | 154.69 | 155.03 | 145.41 | 154.51 | 4,099,004 | +21.20(+15.91%) |
Mar 06, 2020 | 137.31 | 139.66 | 132.36 | 133.30 | 5,989,985 | +4.19(+3.25%) |
Mar 05, 2020 | 127.22 | 131.04 | 124.49 | 129.11 | 5,395,642 | +8.06(+6.66%) |
Mar 04, 2020 | 126.99 | 129.34 | 120.86 | 121.05 | 4,812,202 | -10.74(-8.15%) |
Mar 03, 2020 | 124.59 | 134.25 | 121.10 | 131.79 | 6,305,547 | +6.83(+5.47%) |