Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 120.51 | 121.83 | 119.63 | 121.83 | 70,751,984 | +2.06(+1.72%) |
May 28, 2020 | 118.94 | 121.56 | 118.63 | 119.77 | 63,972,060 | -0.46(-0.39%) |
May 27, 2020 | 119.97 | 120.40 | 116.23 | 120.24 | 101,351,256 | -0.57(-0.47%) |
May 26, 2020 | 122.61 | 122.81 | 120.42 | 120.81 | 71,483,104 | -0.75(-0.62%) |
May 22, 2020 | 122.46 | 123.20 | 121.22 | 121.56 | 57,474,836 | -0.55(-0.45%) |
May 21, 2020 | 124.71 | 125.98 | 121.84 | 122.11 | 102,427,040 | -2.50(-2.01%) |
May 20, 2020 | 123.60 | 124.71 | 123.07 | 124.60 | 80,043,200 | +2.42(+1.98%) |
May 19, 2020 | 121.21 | 123.96 | 121.16 | 122.18 | 86,506,864 | +1.15(+0.95%) |
May 18, 2020 | 119.94 | 121.36 | 118.92 | 121.03 | 87,478,384 | +0.82(+0.68%) |
May 15, 2020 | 118.15 | 120.27 | 117.54 | 120.21 | 84,897,168 | +1.04(+0.88%) |
May 14, 2020 | 117.77 | 119.29 | 117.38 | 119.16 | 73,068,440 | +1.04(+0.88%) |
May 13, 2020 | 118.06 | 120.10 | 116.62 | 118.12 | 95,823,848 | +0.55(+0.47%) |
May 12, 2020 | 120.31 | 120.67 | 117.47 | 117.57 | 61,501,884 | -2.60(-2.16%) |
May 11, 2020 | 118.46 | 120.70 | 118.33 | 120.17 | 65,290,432 | +1.47(+1.24%) |
May 08, 2020 | 118.33 | 119.08 | 117.57 | 118.70 | 64,375,024 | +0.75(+0.64%) |
May 07, 2020 | 118.46 | 118.52 | 116.88 | 117.95 | 68,005,064 | +0.66(+0.57%) |
May 06, 2020 | 116.20 | 117.60 | 115.73 | 117.29 | 62,457,428 | +1.67(+1.44%) |
May 05, 2020 | 116.73 | 117.27 | 115.09 | 115.62 | 64,979,324 | +0.09(+0.08%) |
May 04, 2020 | 112.55 | 116.08 | 112.55 | 115.53 | 97,435,664 | +1.49(+1.31%) |
May 01, 2020 | 116.57 | 117.84 | 112.64 | 114.03 | 195,911,616 | -9.38(-7.60%) |
Apr 30, 2020 | 120.71 | 123.46 | 119.52 | 123.41 | 190,511,424 | +5.05(+4.27%) |
Apr 29, 2020 | 116.23 | 119.31 | 115.23 | 118.36 | 91,719,056 | +2.92(+2.53%) |
Apr 28, 2020 | 118.33 | 118.40 | 115.03 | 115.43 | 105,544,088 | -3.09(-2.61%) |
Apr 27, 2020 | 121.87 | 121.96 | 117.87 | 118.52 | 113,082,896 | -1.71(-1.42%) |
Apr 24, 2020 | 120.57 | 120.74 | 118.82 | 120.23 | 76,814,208 | +0.54(+0.45%) |
Apr 23, 2020 | 119.72 | 120.93 | 118.83 | 119.69 | 101,440,160 | +1.79(+1.52%) |
Apr 22, 2020 | 118.17 | 119.42 | 117.27 | 117.90 | 84,496,248 | +1.76(+1.52%) |
Apr 21, 2020 | 120.55 | 121.13 | 113.72 | 116.13 | 149,793,360 | -3.27(-2.74%) |
Apr 20, 2020 | 119.22 | 121.96 | 119.02 | 119.40 | 115,506,624 | +0.93(+0.78%) |
Apr 17, 2020 | 118.34 | 119.72 | 115.53 | 118.47 | 158,972,960 | -1.66(-1.38%) |
Apr 16, 2020 | 117.03 | 122.76 | 116.48 | 120.13 | 240,941,760 | +5.01(+4.36%) |
Apr 15, 2020 | 112.62 | 116.39 | 111.99 | 115.11 | 137,472,496 | +1.22(+1.07%) |
Apr 14, 2020 | 109.77 | 114.33 | 109.05 | 113.90 | 161,842,368 | +5.71(+5.28%) |
Apr 13, 2020 | 101.76 | 108.74 | 101.66 | 108.19 | 134,523,216 | +6.29(+6.17%) |
Apr 09, 2020 | 101.97 | 102.41 | 100.65 | 101.90 | 93,330,960 | -0.01(-0.01%) |
Apr 08, 2020 | 100.81 | 101.96 | 100.32 | 101.91 | 79,617,304 | +1.57(+1.56%) |
Apr 07, 2020 | 100.62 | 101.55 | 99.65 | 100.34 | 102,417,576 | +0.70(+0.70%) |
Apr 06, 2020 | 96.57 | 99.69 | 96.27 | 99.65 | 115,620,872 | +4.54(+4.77%) |
Apr 03, 2020 | 95.33 | 96.09 | 94.24 | 95.11 | 72,365,768 | -0.61(-0.64%) |
Apr 02, 2020 | 94.86 | 96.15 | 94.28 | 95.72 | 86,880,888 | +0.56(+0.58%) |
Apr 01, 2020 | 96.42 | 97.02 | 94.43 | 95.16 | 82,569,112 | -2.10(-2.16%) |
Mar 31, 2020 | 97.99 | 99.42 | 96.97 | 97.26 | 102,637,288 | -0.71(-0.72%) |
Mar 30, 2020 | 95.92 | 98.45 | 95.39 | 97.97 | 122,735,584 | +3.19(+3.36%) |
Mar 27, 2020 | 96.32 | 96.76 | 94.77 | 94.78 | 108,009,392 | -2.76(-2.83%) |
Mar 26, 2020 | 94.88 | 97.59 | 94.24 | 97.55 | 124,859,184 | +3.47(+3.69%) |
Mar 25, 2020 | 95.81 | 97.28 | 94.07 | 94.07 | 129,796,488 | -2.71(-2.80%) |
Mar 24, 2020 | 97.35 | 97.52 | 94.79 | 96.78 | 143,106,672 | +1.86(+1.96%) |
Mar 23, 2020 | 91.17 | 95.74 | 90.39 | 94.92 | 156,396,656 | +2.83(+3.07%) |
Mar 20, 2020 | 96.09 | 97.62 | 90.82 | 92.09 | 196,817,744 | -1.33(-1.42%) |
Mar 19, 2020 | 92.78 | 97.02 | 91.42 | 93.42 | 208,383,392 | +2.13(+2.33%) |
Mar 18, 2020 | 87.29 | 91.87 | 87.05 | 91.29 | 192,900,688 | +1.11(+1.23%) |
Mar 17, 2020 | 88.57 | 92.67 | 84.26 | 90.18 | 218,624,176 | +3.68(+4.26%) |
Mar 16, 2020 | 81.88 | 87.77 | 81.11 | 86.50 | 178,596,544 | -2.54(-2.86%) |
Mar 13, 2020 | 87.54 | 89.11 | 83.83 | 89.04 | 176,608,320 | +5.41(+6.46%) |
Mar 12, 2020 | 85.90 | 88.04 | 83.55 | 83.63 | 227,228,992 | -7.20(-7.92%) |
Mar 11, 2020 | 92.67 | 93.35 | 89.86 | 90.83 | 112,995,288 | -3.54(-3.75%) |
Mar 10, 2020 | 93.32 | 94.49 | 90.70 | 94.37 | 142,832,240 | +4.55(+5.07%) |
Mar 09, 2020 | 88.48 | 92.92 | 87.86 | 89.82 | 156,225,664 | -5.01(-5.29%) |
Mar 06, 2020 | 93.53 | 95.32 | 93.26 | 94.83 | 105,718,016 | -1.14(-1.19%) |
Mar 05, 2020 | 96.42 | 97.81 | 95.28 | 95.98 | 95,002,280 | -2.58(-2.62%) |
Mar 04, 2020 | 97.10 | 98.67 | 95.87 | 98.56 | 95,446,984 | +3.33(+3.50%) |
Mar 03, 2020 | 98.54 | 99.58 | 94.18 | 95.23 | 150,772,048 | -2.24(-2.30%) |