Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 117.89 | 118.10 | 116.39 | 117.48 | 14,935,743 | -0.66(-0.56%) |
May 28, 2020 | 117.18 | 118.54 | 116.20 | 118.14 | 5,570,627 | +1.32(+1.13%) |
May 27, 2020 | 115.85 | 116.85 | 114.83 | 116.82 | 6,367,313 | +0.95(+0.82%) |
May 26, 2020 | 117.83 | 117.93 | 115.56 | 115.88 | 6,247,178 | -0.65(-0.56%) |
May 22, 2020 | 115.75 | 116.66 | 115.36 | 116.53 | 3,839,778 | +0.30(+0.25%) |
May 21, 2020 | 116.97 | 117.39 | 115.75 | 116.23 | 5,470,851 | -0.99(-0.85%) |
May 20, 2020 | 118.37 | 118.49 | 116.40 | 117.22 | 9,196,344 | -0.42(-0.36%) |
May 19, 2020 | 120.06 | 120.35 | 117.35 | 117.64 | 7,435,260 | -3.38(-2.80%) |
May 18, 2020 | 122.22 | 123.23 | 120.62 | 121.03 | 9,495,975 | -0.38(-0.32%) |
May 15, 2020 | 119.47 | 122.94 | 118.59 | 121.41 | 22,773,740 | +2.56(+2.16%) |
May 14, 2020 | 118.52 | 119.28 | 116.23 | 118.85 | 6,183,478 | +0.11(+0.09%) |
May 13, 2020 | 118.94 | 120.09 | 117.39 | 118.74 | 5,787,555 | +0.02(+0.02%) |
May 12, 2020 | 120.35 | 121.80 | 118.65 | 118.72 | 4,382,763 | -1.29(-1.07%) |
May 11, 2020 | 119.16 | 121.64 | 118.93 | 120.01 | 4,021,031 | +0.13(+0.11%) |
May 08, 2020 | 118.84 | 120.71 | 118.30 | 119.88 | 4,713,279 | +2.39(+2.04%) |
May 07, 2020 | 117.48 | 117.89 | 116.21 | 117.48 | 6,191,507 | +0.69(+0.59%) |
May 06, 2020 | 117.51 | 118.09 | 116.72 | 116.80 | 4,694,453 | -0.79(-0.68%) |
May 05, 2020 | 117.56 | 119.07 | 116.79 | 117.59 | 4,008,698 | +0.67(+0.57%) |
May 04, 2020 | 116.25 | 117.31 | 115.49 | 116.92 | 5,873,269 | +0.70(+0.60%) |
May 01, 2020 | 117.10 | 118.09 | 115.67 | 116.22 | 5,025,460 | -1.92(-1.63%) |
Apr 30, 2020 | 118.25 | 118.93 | 116.47 | 118.14 | 7,594,926 | -0.95(-0.80%) |
Apr 29, 2020 | 122.15 | 122.33 | 118.69 | 119.10 | 7,508,954 | -2.64(-2.17%) |
Apr 28, 2020 | 122.15 | 122.96 | 120.26 | 121.74 | 7,472,961 | +1.66(+1.38%) |
Apr 27, 2020 | 120.05 | 120.75 | 119.57 | 120.08 | 4,486,933 | +0.09(+0.08%) |
Apr 24, 2020 | 116.88 | 120.40 | 116.68 | 119.99 | 4,552,262 | +3.66(+3.15%) |
Apr 23, 2020 | 118.33 | 119.80 | 116.13 | 116.33 | 6,189,541 | -2.11(-1.78%) |
Apr 22, 2020 | 118.28 | 119.38 | 117.19 | 118.44 | 4,573,737 | +1.50(+1.28%) |
Apr 21, 2020 | 118.01 | 118.72 | 116.63 | 116.94 | 4,881,475 | -3.22(-2.68%) |
Apr 20, 2020 | 122.30 | 122.69 | 120.13 | 120.16 | 4,473,738 | -2.68(-2.18%) |
Apr 17, 2020 | 123.00 | 123.24 | 120.48 | 122.84 | 5,449,166 | +1.71(+1.41%) |
Apr 16, 2020 | 122.32 | 122.32 | 119.54 | 121.14 | 5,108,810 | +0.54(+0.45%) |
Apr 15, 2020 | 122.48 | 122.85 | 119.40 | 120.59 | 6,464,320 | -3.01(-2.43%) |
Apr 14, 2020 | 118.78 | 123.81 | 118.20 | 123.60 | 7,029,081 | +6.71(+5.74%) |
Apr 13, 2020 | 117.61 | 119.09 | 115.59 | 116.89 | 4,237,596 | -2.45(-2.05%) |
Apr 09, 2020 | 117.97 | 120.64 | 117.45 | 119.34 | 6,161,314 | +0.91(+0.77%) |
Apr 08, 2020 | 115.78 | 119.04 | 115.32 | 118.43 | 5,868,588 | +1.90(+1.63%) |
Apr 07, 2020 | 118.52 | 120.64 | 116.36 | 116.53 | 7,002,832 | -0.61(-0.52%) |
Apr 06, 2020 | 114.90 | 118.00 | 111.89 | 117.14 | 9,228,823 | +5.87(+5.27%) |
Apr 03, 2020 | 110.02 | 111.96 | 109.35 | 111.27 | 6,216,741 | +0.65(+0.59%) |
Apr 02, 2020 | 104.68 | 111.80 | 104.03 | 110.62 | 6,921,835 | +5.13(+4.86%) |
Apr 01, 2020 | 104.73 | 109.22 | 103.30 | 105.49 | 7,695,713 | -1.77(-1.65%) |
Mar 31, 2020 | 111.58 | 112.25 | 106.75 | 107.26 | 7,941,011 | -4.81(-4.29%) |
Mar 30, 2020 | 108.61 | 112.38 | 108.52 | 112.06 | 7,745,076 | +4.48(+4.17%) |
Mar 27, 2020 | 105.89 | 111.32 | 105.37 | 107.58 | 11,032,028 | +0.18(+0.17%) |
Mar 26, 2020 | 100.66 | 108.78 | 100.54 | 107.40 | 11,620,079 | +6.93(+6.90%) |
Mar 25, 2020 | 100.69 | 103.92 | 99.17 | 100.47 | 10,619,823 | -1.20(-1.18%) |
Mar 24, 2020 | 98.18 | 102.19 | 97.67 | 101.67 | 12,817,332 | +7.73(+8.23%) |
Mar 23, 2020 | 94.67 | 100.80 | 91.87 | 93.93 | 15,593,814 | +1.12(+1.20%) |
Mar 20, 2020 | 105.60 | 105.78 | 90.58 | 92.82 | 14,660,737 | -11.98(-11.43%) |
Mar 19, 2020 | 108.45 | 109.03 | 103.65 | 104.79 | 10,518,168 | -3.20(-2.96%) |
Mar 18, 2020 | 107.92 | 114.06 | 101.61 | 107.99 | 17,076,480 | -6.07(-5.32%) |
Mar 17, 2020 | 104.22 | 114.19 | 103.94 | 114.06 | 15,947,344 | +13.06(+12.94%) |
Mar 16, 2020 | 102.43 | 110.58 | 100.02 | 101.00 | 12,016,941 | -12.82(-11.27%) |
Mar 13, 2020 | 107.78 | 113.95 | 102.77 | 113.82 | 13,445,270 | +10.81(+10.50%) |
Mar 12, 2020 | 109.04 | 111.63 | 101.44 | 103.01 | 14,341,362 | -12.87(-11.11%) |
Mar 11, 2020 | 116.62 | 118.37 | 113.98 | 115.88 | 8,362,866 | -3.92(-3.27%) |
Mar 10, 2020 | 117.93 | 120.18 | 113.30 | 119.80 | 9,247,205 | +3.55(+3.06%) |
Mar 09, 2020 | 116.26 | 119.09 | 114.47 | 116.24 | 9,759,819 | -6.34(-5.17%) |
Mar 06, 2020 | 117.49 | 123.40 | 117.40 | 122.58 | 7,563,776 | -0.75(-0.61%) |
Mar 05, 2020 | 123.97 | 126.30 | 122.06 | 123.33 | 7,366,787 | -2.98(-2.36%) |
Mar 04, 2020 | 120.81 | 126.60 | 120.65 | 126.31 | 8,607,673 | +6.04(+5.02%) |
Mar 03, 2020 | 121.70 | 123.90 | 119.53 | 120.27 | 9,839,327 | -1.77(-1.45%) |