Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 109.85 | 112.12 | 107.31 | 109.51 | 6,830,300 | +0.31(+0.28%) |
May 28, 2020 | 105.63 | 110.84 | 104.88 | 109.20 | 7,469,657 | +2.64(+2.48%) |
May 27, 2020 | 107.34 | 109.09 | 101.56 | 106.56 | 7,957,736 | -1.03(-0.96%) |
May 26, 2020 | 110.21 | 111.66 | 107.30 | 107.59 | 8,251,581 | -0.92(-0.85%) |
May 22, 2020 | 111.63 | 114.40 | 107.62 | 108.51 | 11,992,000 | -6.19(-5.40%) |
May 21, 2020 | 116.36 | 116.56 | 112.07 | 114.70 | 7,713,837 | -2.34(-2.00%) |
May 20, 2020 | 118.50 | 119.92 | 114.25 | 117.04 | 8,654,802 | +1.02(+0.88%) |
May 19, 2020 | 118.87 | 119.99 | 115.03 | 116.02 | 6,672,295 | -2.43(-2.05%) |
May 18, 2020 | 114.53 | 120.09 | 114.52 | 118.45 | 9,357,738 | +5.52(+4.89%) |
May 15, 2020 | 115.82 | 116.79 | 112.48 | 112.93 | 9,708,400 | -3.67(-3.15%) |
May 14, 2020 | 117.50 | 120.70 | 115.06 | 116.60 | 12,156,333 | -0.96(-0.82%) |
May 13, 2020 | 128.28 | 128.55 | 114.60 | 117.56 | 18,663,102 | -9.60(-7.55%) |
May 12, 2020 | 132.69 | 134.98 | 126.68 | 127.16 | 11,513,616 | -5.02(-3.80%) |
May 11, 2020 | 125.02 | 132.88 | 124.60 | 132.18 | 14,457,172 | +5.52(+4.36%) |
May 08, 2020 | 125.57 | 133.67 | 124.34 | 126.66 | 29,648,100 | -10.84(-7.88%) |
May 07, 2020 | 131.20 | 138.79 | 130.28 | 137.50 | 22,003,488 | +9.98(+7.83%) |
May 06, 2020 | 123.54 | 128.95 | 122.51 | 127.52 | 10,551,659 | +4.03(+3.26%) |
May 05, 2020 | 126.30 | 126.77 | 121.77 | 123.49 | 9,654,299 | -0.81(-0.65%) |
May 04, 2020 | 113.46 | 124.33 | 112.69 | 124.30 | 14,522,977 | +10.28(+9.02%) |
May 01, 2020 | 119.55 | 122.00 | 111.36 | 114.02 | 9,717,800 | -7.21(-5.95%) |
Apr 30, 2020 | 119.17 | 124.50 | 118.70 | 121.23 | 8,022,527 | +1.71(+1.43%) |
Apr 29, 2020 | 119.18 | 122.86 | 116.65 | 119.52 | 8,977,397 | +0.16(+0.13%) |
Apr 28, 2020 | 126.05 | 127.26 | 118.51 | 119.36 | 12,986,055 | -9.27(-7.21%) |
Apr 27, 2020 | 126.30 | 130.36 | 125.32 | 128.63 | 6,566,415 | +3.80(+3.04%) |
Apr 24, 2020 | 124.86 | 126.02 | 121.64 | 124.83 | 7,635,900 | +1.77(+1.44%) |
Apr 23, 2020 | 123.00 | 128.40 | 122.21 | 123.06 | 11,357,285 | +0.87(+0.71%) |
Apr 22, 2020 | 124.43 | 125.73 | 119.25 | 122.19 | 12,261,839 | -1.37(-1.11%) |
Apr 21, 2020 | 131.75 | 132.74 | 118.12 | 123.56 | 19,008,260 | -6.48(-4.98%) |
Apr 20, 2020 | 127.85 | 135.47 | 127.35 | 130.04 | 18,810,776 | +3.24(+2.56%) |
Apr 17, 2020 | 123.68 | 128.01 | 118.56 | 126.80 | 20,691,700 | -1.20(-0.94%) |
Apr 16, 2020 | 117.00 | 132.40 | 115.10 | 128.00 | 38,262,420 | +15.00(+13.27%) |
Apr 15, 2020 | 102.42 | 114.32 | 101.97 | 113.00 | 18,196,568 | +6.47(+6.07%) |
Apr 14, 2020 | 107.99 | 108.60 | 102.42 | 106.53 | 22,978,048 | +9.97(+10.33%) |
Apr 13, 2020 | 92.50 | 96.80 | 91.07 | 96.56 | 8,564,066 | +4.11(+4.45%) |
Apr 09, 2020 | 90.10 | 94.10 | 89.13 | 92.45 | 7,271,700 | +4.64(+5.28%) |
Apr 08, 2020 | 88.90 | 92.15 | 87.52 | 87.81 | 6,437,717 | +0.01(+0.01%) |
Apr 07, 2020 | 92.85 | 93.68 | 86.56 | 87.80 | 6,188,733 | -1.69(-1.89%) |
Apr 06, 2020 | 83.71 | 90.44 | 83.50 | 89.49 | 7,140,936 | +8.03(+9.86%) |
Apr 03, 2020 | 82.28 | 83.34 | 79.38 | 81.46 | 4,738,100 | -1.07(-1.30%) |
Apr 02, 2020 | 81.41 | 84.62 | 80.75 | 82.53 | 5,266,776 | +0.11(+0.13%) |
Apr 01, 2020 | 84.98 | 86.50 | 81.64 | 82.42 | 8,691,817 | -5.06(-5.78%) |
Mar 31, 2020 | 89.16 | 94.70 | 87.08 | 87.48 | 9,159,517 | -2.13(-2.38%) |
Mar 30, 2020 | 87.90 | 90.85 | 86.15 | 89.61 | 7,896,545 | +2.16(+2.47%) |
Mar 27, 2020 | 87.40 | 89.50 | 83.13 | 87.45 | 9,820,700 | -2.30(-2.56%) |
Mar 26, 2020 | 93.20 | 96.44 | 87.00 | 89.75 | 15,223,500 | -5.10(-5.38%) |
Mar 25, 2020 | 97.85 | 100.00 | 88.88 | 94.85 | 15,617,797 | -2.35(-2.42%) |
Mar 24, 2020 | 96.50 | 101.78 | 92.10 | 97.20 | 17,761,718 | +7.74(+8.65%) |
Mar 23, 2020 | 77.37 | 90.44 | 74.77 | 89.46 | 18,679,120 | +13.33(+17.51%) |
Mar 20, 2020 | 76.52 | 80.08 | 73.16 | 76.13 | 13,755,000 | +2.01(+2.71%) |
Mar 19, 2020 | 69.47 | 75.54 | 67.22 | 74.12 | 13,193,990 | +6.62(+9.81%) |
Mar 18, 2020 | 64.79 | 74.85 | 61.50 | 67.50 | 19,488,088 | -1.96(-2.82%) |
Mar 17, 2020 | 60.30 | 75.79 | 58.22 | 69.46 | 24,844,176 | +5.62(+8.80%) |
Mar 16, 2020 | 74.70 | 76.47 | 63.59 | 63.84 | 14,403,353 | -17.11(-21.14%) |
Mar 13, 2020 | 82.71 | 83.48 | 74.25 | 80.95 | 11,943,900 | +2.14(+2.72%) |
Mar 12, 2020 | 80.65 | 86.64 | 78.80 | 78.81 | 13,567,888 | -11.82(-13.04%) |
Mar 11, 2020 | 96.38 | 97.35 | 89.15 | 90.63 | 8,752,009 | -6.67(-6.86%) |
Mar 10, 2020 | 101.06 | 101.06 | 92.75 | 97.30 | 9,684,763 | +1.04(+1.08%) |
Mar 09, 2020 | 91.00 | 101.95 | 90.40 | 96.26 | 10,484,502 | -5.76(-5.65%) |
Mar 06, 2020 | 104.35 | 105.30 | 98.60 | 102.02 | 11,841,500 | -4.42(-4.15%) |
Mar 05, 2020 | 108.20 | 110.08 | 105.66 | 106.44 | 8,601,557 | -3.17(-2.89%) |
Mar 04, 2020 | 110.01 | 110.45 | 105.65 | 109.61 | 8,871,153 | +0.99(+0.91%) |
Mar 03, 2020 | 113.98 | 114.75 | 106.42 | 108.62 | 11,592,090 | -6.05(-5.28%) |