Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.07 | 132.01 | 129.78 | 131.71 | 545,521 | +0.62(+0.48%) |
May 28, 2020 | 131.77 | 132.92 | 130.86 | 131.08 | 465,682 | -0.42(-0.32%) |
May 27, 2020 | 130.97 | 131.50 | 128.65 | 131.50 | 899,075 | +1.55(+1.20%) |
May 26, 2020 | 131.44 | 131.54 | 129.73 | 129.95 | 433,313 | +1.16(+0.90%) |
May 22, 2020 | 128.52 | 128.88 | 127.97 | 128.78 | 272,708 | +0.16(+0.13%) |
May 21, 2020 | 129.57 | 129.95 | 128.24 | 128.62 | 203,092 | -0.91(-0.70%) |
May 20, 2020 | 129.10 | 129.75 | 128.92 | 129.53 | 249,422 | +2.15(+1.69%) |
May 19, 2020 | 128.36 | 129.10 | 127.37 | 127.38 | 230,682 | -1.20(-0.94%) |
May 18, 2020 | 128.08 | 129.28 | 127.64 | 128.59 | 903,414 | +3.10(+2.47%) |
May 15, 2020 | 123.72 | 125.49 | 123.38 | 125.49 | 285,487 | +0.69(+0.55%) |
May 14, 2020 | 122.33 | 124.81 | 121.50 | 124.80 | 597,637 | +1.42(+1.15%) |
May 13, 2020 | 125.14 | 125.65 | 122.21 | 123.38 | 568,700 | -1.92(-1.53%) |
May 12, 2020 | 128.19 | 128.39 | 125.28 | 125.30 | 305,463 | -2.32(-1.82%) |
May 11, 2020 | 126.48 | 128.25 | 126.41 | 127.62 | 242,683 | +0.29(+0.23%) |
May 08, 2020 | 126.86 | 127.48 | 126.33 | 127.33 | 241,127 | +1.80(+1.43%) |
May 07, 2020 | 125.69 | 126.22 | 125.23 | 125.53 | 272,857 | +1.25(+1.01%) |
May 06, 2020 | 125.57 | 125.72 | 124.25 | 124.28 | 302,324 | -0.48(-0.39%) |
May 05, 2020 | 125.07 | 126.10 | 124.58 | 124.76 | 221,917 | +0.98(+0.79%) |
May 04, 2020 | 122.52 | 123.82 | 121.91 | 123.78 | 363,269 | +0.54(+0.44%) |
May 01, 2020 | 124.31 | 124.96 | 122.88 | 123.25 | 556,506 | -3.17(-2.51%) |
Apr 30, 2020 | 126.64 | 126.96 | 125.56 | 126.42 | 347,870 | -0.47(-0.37%) |
Apr 29, 2020 | 126.25 | 127.72 | 125.73 | 126.89 | 417,474 | +3.23(+2.61%) |
Apr 28, 2020 | 126.41 | 126.42 | 123.56 | 123.66 | 645,442 | -1.21(-0.97%) |
Apr 27, 2020 | 124.48 | 125.33 | 124.22 | 124.87 | 306,224 | +1.34(+1.09%) |
Apr 24, 2020 | 122.43 | 123.78 | 121.66 | 123.53 | 241,127 | +1.60(+1.31%) |
Apr 23, 2020 | 122.48 | 123.87 | 121.76 | 121.93 | 749,169 | +0.05(+0.04%) |
Apr 22, 2020 | 121.54 | 122.59 | 121.08 | 121.88 | 298,993 | +2.72(+2.28%) |
Apr 21, 2020 | 121.11 | 121.26 | 118.71 | 119.16 | 407,175 | -3.78(-3.07%) |
Apr 20, 2020 | 123.25 | 124.79 | 122.89 | 122.94 | 385,100 | -2.01(-1.61%) |
Apr 17, 2020 | 124.86 | 125.07 | 123.04 | 124.95 | 2,780,523 | +2.64(+2.16%) |
Apr 16, 2020 | 122.33 | 122.64 | 120.84 | 122.31 | 1,238,587 | +0.76(+0.62%) |
Apr 15, 2020 | 121.26 | 122.31 | 120.42 | 121.55 | 797,583 | -2.23(-1.80%) |
Apr 14, 2020 | 122.24 | 123.97 | 121.59 | 123.78 | 671,462 | +3.86(+3.22%) |
Apr 13, 2020 | 119.79 | 120.21 | 117.87 | 119.91 | 816,176 | -0.46(-0.39%) |
Apr 09, 2020 | 120.39 | 121.30 | 119.17 | 120.38 | 903,569 | +1.29(+1.08%) |
Apr 08, 2020 | 116.95 | 119.40 | 115.70 | 119.09 | 923,417 | +3.46(+2.99%) |
Apr 07, 2020 | 119.82 | 119.82 | 115.46 | 115.63 | 824,444 | -0.36(-0.31%) |
Apr 06, 2020 | 112.90 | 116.61 | 112.18 | 115.99 | 1,600,340 | +7.01(+6.43%) |
Apr 03, 2020 | 110.17 | 110.94 | 107.57 | 108.99 | 975,073 | -1.52(-1.37%) |
Apr 02, 2020 | 107.23 | 110.55 | 106.90 | 110.50 | 1,305,761 | +2.99(+2.78%) |
Apr 01, 2020 | 108.44 | 110.08 | 106.72 | 107.51 | 1,552,792 | -4.80(-4.27%) |
Mar 31, 2020 | 113.49 | 114.86 | 111.67 | 112.31 | 1,752,174 | -1.56(-1.37%) |
Mar 30, 2020 | 111.03 | 113.97 | 110.39 | 113.87 | 766,996 | +4.05(+3.69%) |
Mar 27, 2020 | 110.35 | 113.15 | 109.07 | 109.82 | 1,642,479 | -3.83(-3.37%) |
Mar 26, 2020 | 108.43 | 114.01 | 108.34 | 113.64 | 2,041,271 | +6.35(+5.92%) |
Mar 25, 2020 | 107.06 | 111.37 | 104.92 | 107.29 | 1,842,985 | +0.83(+0.78%) |
Mar 24, 2020 | 103.66 | 106.83 | 102.91 | 106.46 | 1,291,347 | +8.13(+8.27%) |
Mar 23, 2020 | 99.78 | 100.54 | 95.94 | 98.33 | 1,307,594 | -2.16(-2.15%) |
Mar 20, 2020 | 106.72 | 107.04 | 100.30 | 100.49 | 1,337,753 | -4.90(-4.65%) |
Mar 19, 2020 | 104.63 | 108.11 | 101.72 | 105.39 | 1,759,701 | +0.06(+0.05%) |
Mar 18, 2020 | 102.74 | 107.06 | 99.84 | 105.33 | 4,857,162 | -4.30(-3.93%) |
Mar 17, 2020 | 106.25 | 110.71 | 102.67 | 109.64 | 12,422,938 | +6.34(+6.14%) |
Mar 16, 2020 | 104.67 | 111.01 | 101.54 | 103.30 | 7,345,645 | -13.55(-11.60%) |
Mar 13, 2020 | 112.41 | 116.85 | 107.24 | 116.85 | 2,822,884 | +10.78(+10.17%) |
Mar 12, 2020 | 109.32 | 113.89 | 105.37 | 106.07 | 2,511,291 | -11.01(-9.40%) |
Mar 11, 2020 | 119.66 | 120.23 | 115.62 | 117.08 | 1,405,036 | -5.88(-4.78%) |
Mar 10, 2020 | 121.19 | 122.95 | 116.62 | 122.95 | 1,544,869 | +6.31(+5.41%) |
Mar 09, 2020 | 120.94 | 120.94 | 116.42 | 116.64 | 2,275,011 | -9.46(-7.50%) |
Mar 06, 2020 | 124.27 | 126.83 | 123.20 | 126.10 | 1,435,120 | -1.99(-1.55%) |
Mar 05, 2020 | 129.23 | 130.67 | 127.11 | 128.09 | 1,041,827 | -4.45(-3.36%) |
Mar 04, 2020 | 129.81 | 132.54 | 128.36 | 132.54 | 869,277 | +5.50(+4.33%) |
Mar 03, 2020 | 131.72 | 133.14 | 125.98 | 127.04 | 2,007,310 | -4.18(-3.19%) |