Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.37 | 132.30 | 129.57 | 131.94 | 43,825,040 | -0.76(-0.57%) |
May 28, 2020 | 137.49 | 137.49 | 130.69 | 132.70 | 44,360,292 | -3.22(-2.37%) |
May 27, 2020 | 134.47 | 136.31 | 130.45 | 135.92 | 44,896,340 | +4.09(+3.11%) |
May 26, 2020 | 133.07 | 133.34 | 128.22 | 131.82 | 38,889,712 | +3.69(+2.88%) |
May 22, 2020 | 127.92 | 128.28 | 126.35 | 128.13 | 25,303,302 | +0.62(+0.48%) |
May 21, 2020 | 127.33 | 128.29 | 125.94 | 127.51 | 34,394,928 | +0.23(+0.18%) |
May 20, 2020 | 126.08 | 128.22 | 125.75 | 127.28 | 37,771,836 | +3.74(+3.03%) |
May 19, 2020 | 125.59 | 126.76 | 123.53 | 123.54 | 31,778,484 | -2.49(-1.97%) |
May 18, 2020 | 124.86 | 126.70 | 124.27 | 126.03 | 49,498,080 | +7.22(+6.08%) |
May 15, 2020 | 115.89 | 119.24 | 115.37 | 118.81 | 42,359,492 | +1.79(+1.53%) |
May 14, 2020 | 113.96 | 117.09 | 111.31 | 117.03 | 58,814,308 | +0.46(+0.39%) |
May 13, 2020 | 119.35 | 119.76 | 114.38 | 116.57 | 61,748,800 | -4.04(-3.35%) |
May 12, 2020 | 125.63 | 125.66 | 120.48 | 120.61 | 46,561,140 | -4.49(-3.59%) |
May 11, 2020 | 123.87 | 126.29 | 122.85 | 125.10 | 35,744,852 | -0.63(-0.50%) |
May 08, 2020 | 123.64 | 126.10 | 122.72 | 125.73 | 33,858,872 | +4.67(+3.86%) |
May 07, 2020 | 121.01 | 122.06 | 120.21 | 121.05 | 28,909,602 | +1.63(+1.37%) |
May 06, 2020 | 121.10 | 121.78 | 118.73 | 119.42 | 31,334,712 | -0.88(-0.73%) |
May 05, 2020 | 121.65 | 123.41 | 119.78 | 120.30 | 32,830,256 | +0.92(+0.77%) |
May 04, 2020 | 117.41 | 119.59 | 116.12 | 119.38 | 29,990,940 | +0.51(+0.43%) |
May 01, 2020 | 120.78 | 121.07 | 117.11 | 118.87 | 45,639,260 | -4.91(-3.97%) |
Apr 30, 2020 | 125.29 | 126.28 | 123.62 | 123.78 | 46,010,352 | -4.89(-3.80%) |
Apr 29, 2020 | 126.80 | 129.99 | 125.27 | 128.67 | 53,037,704 | +6.03(+4.92%) |
Apr 28, 2020 | 124.55 | 124.87 | 120.90 | 122.64 | 49,753,104 | +1.76(+1.45%) |
Apr 27, 2020 | 117.74 | 122.00 | 117.65 | 120.88 | 41,029,552 | +4.61(+3.96%) |
Apr 24, 2020 | 115.44 | 117.14 | 114.07 | 116.28 | 28,588,440 | +2.88(+2.54%) |
Apr 23, 2020 | 114.09 | 116.74 | 113.68 | 113.40 | 40,594,904 | +0.20(+0.18%) |
Apr 22, 2020 | 114.29 | 114.93 | 112.82 | 113.20 | 25,653,194 | +1.36(+1.22%) |
Apr 21, 2020 | 111.53 | 113.26 | 110.64 | 111.84 | 33,247,730 | -2.74(-2.39%) |
Apr 20, 2020 | 113.60 | 116.74 | 113.07 | 114.58 | 38,624,120 | -1.37(-1.18%) |
Apr 17, 2020 | 115.79 | 116.57 | 114.04 | 115.94 | 48,690,264 | +4.89(+4.41%) |
Apr 16, 2020 | 112.17 | 112.48 | 108.82 | 111.05 | 51,897,568 | -0.84(-0.76%) |
Apr 15, 2020 | 111.95 | 113.14 | 110.81 | 111.90 | 36,580,980 | -4.76(-4.08%) |
Apr 14, 2020 | 117.69 | 118.62 | 115.22 | 116.66 | 36,928,196 | +2.32(+2.03%) |
Apr 13, 2020 | 116.69 | 117.32 | 113.14 | 114.34 | 42,269,408 | -3.18(-2.71%) |
Apr 09, 2020 | 115.81 | 118.36 | 115.25 | 117.52 | 73,342,016 | +5.37(+4.79%) |
Apr 08, 2020 | 109.12 | 113.26 | 107.61 | 112.15 | 55,572,944 | +4.89(+4.56%) |
Apr 07, 2020 | 111.02 | 112.69 | 106.76 | 107.26 | 60,552,988 | +0.28(+0.26%) |
Apr 06, 2020 | 103.62 | 107.66 | 103.56 | 106.98 | 51,186,836 | +7.61(+7.66%) |
Apr 03, 2020 | 101.25 | 102.59 | 97.46 | 99.38 | 44,415,112 | -2.90(-2.83%) |
Apr 02, 2020 | 100.42 | 104.86 | 99.33 | 102.27 | 46,058,180 | +0.96(+0.95%) |
Apr 01, 2020 | 103.25 | 104.85 | 100.24 | 101.31 | 57,078,352 | -7.41(-6.81%) |
Mar 31, 2020 | 108.86 | 110.35 | 106.35 | 108.72 | 55,692,192 | -0.55(-0.50%) |
Mar 30, 2020 | 107.56 | 109.48 | 105.25 | 109.28 | 43,739,288 | +2.36(+2.20%) |
Mar 27, 2020 | 106.62 | 110.21 | 105.31 | 106.92 | 42,038,188 | -4.04(-3.64%) |
Mar 26, 2020 | 105.95 | 111.71 | 105.63 | 110.96 | 54,335,568 | +6.50(+6.22%) |
Mar 25, 2020 | 103.99 | 108.29 | 100.71 | 104.46 | 58,971,332 | +1.28(+1.24%) |
Mar 24, 2020 | 99.70 | 103.45 | 94.56 | 103.18 | 77,416,360 | +8.65(+9.15%) |
Mar 23, 2020 | 96.42 | 96.69 | 90.75 | 94.53 | 67,076,080 | -1.42(-1.48%) |
Mar 20, 2020 | 100.41 | 102.91 | 95.05 | 95.95 | 80,534,336 | -2.34(-2.38%) |
Mar 19, 2020 | 94.30 | 101.06 | 90.54 | 98.28 | 66,206,512 | +3.69(+3.90%) |
Mar 18, 2020 | 97.51 | 101.04 | 91.07 | 94.59 | 65,793,512 | -7.95(-7.75%) |
Mar 17, 2020 | 99.32 | 104.56 | 95.20 | 102.54 | 62,480,268 | +4.50(+4.58%) |
Mar 16, 2020 | 102.78 | 105.31 | 95.98 | 98.05 | 62,317,316 | -15.00(-13.27%) |
Mar 13, 2020 | 111.95 | 113.51 | 103.66 | 113.05 | 61,206,404 | +7.10(+6.70%) |
Mar 12, 2020 | 110.49 | 113.45 | 105.60 | 105.95 | 73,997,680 | -13.16(-11.05%) |
Mar 11, 2020 | 123.88 | 125.16 | 117.49 | 119.11 | 54,333,148 | -8.09(-6.36%) |
Mar 10, 2020 | 127.47 | 127.55 | 121.14 | 127.20 | 57,503,276 | +3.85(+3.12%) |
Mar 09, 2020 | 126.92 | 128.85 | 123.25 | 123.35 | 59,490,132 | -13.28(-9.72%) |
Mar 06, 2020 | 135.04 | 138.13 | 133.41 | 136.63 | 41,943,776 | -2.76(-1.98%) |
Mar 05, 2020 | 140.84 | 144.28 | 137.67 | 139.40 | 34,542,248 | -4.58(-3.18%) |
Mar 04, 2020 | 142.20 | 144.25 | 140.53 | 143.98 | 38,204,492 | +3.98(+2.85%) |
Mar 03, 2020 | 142.97 | 145.91 | 138.44 | 139.99 | 45,346,064 | -2.91(-2.04%) |