Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 119.39 | 121.66 | 119.01 | 121.49 | 7,942,109 | +2.08(+1.74%) |
May 28, 2020 | 120.14 | 122.47 | 118.10 | 119.41 | 8,591,463 | +0.10(+0.09%) |
May 27, 2020 | 116.80 | 119.73 | 114.88 | 119.31 | 8,170,068 | +4.12(+3.58%) |
May 26, 2020 | 116.45 | 117.29 | 114.95 | 115.19 | 8,243,464 | +1.25(+1.10%) |
May 22, 2020 | 112.78 | 114.21 | 110.98 | 113.94 | 6,506,877 | +1.50(+1.33%) |
May 21, 2020 | 110.82 | 113.01 | 109.05 | 112.44 | 10,436,629 | +3.40(+3.12%) |
May 20, 2020 | 114.28 | 114.35 | 107.67 | 109.04 | 20,691,356 | +0.11(+0.10%) |
May 19, 2020 | 108.12 | 110.54 | 107.61 | 108.93 | 7,546,468 | +0.13(+0.12%) |
May 18, 2020 | 109.98 | 110.35 | 108.54 | 108.80 | 8,299,208 | +2.75(+2.59%) |
May 15, 2020 | 101.32 | 106.40 | 101.05 | 106.05 | 9,602,974 | +3.16(+3.07%) |
May 14, 2020 | 99.96 | 102.92 | 98.98 | 102.89 | 6,541,358 | -0.04(-0.04%) |
May 13, 2020 | 104.29 | 105.69 | 101.42 | 102.93 | 7,124,853 | -0.75(-0.73%) |
May 12, 2020 | 107.02 | 107.23 | 103.62 | 103.68 | 3,953,271 | -2.00(-1.90%) |
May 11, 2020 | 105.41 | 106.95 | 104.92 | 105.69 | 4,145,007 | -0.78(-0.73%) |
May 08, 2020 | 106.04 | 106.84 | 104.48 | 106.47 | 4,240,033 | +2.15(+2.06%) |
May 07, 2020 | 103.60 | 105.44 | 103.52 | 104.31 | 3,441,033 | +2.14(+2.10%) |
May 06, 2020 | 102.80 | 103.95 | 101.55 | 102.17 | 4,758,432 | -0.49(-0.48%) |
May 05, 2020 | 101.53 | 104.10 | 101.48 | 102.67 | 5,618,367 | +2.61(+2.61%) |
May 04, 2020 | 96.38 | 100.08 | 95.84 | 100.06 | 4,386,045 | +2.69(+2.77%) |
May 01, 2020 | 95.53 | 97.58 | 95.36 | 97.36 | 4,089,182 | -0.27(-0.28%) |
Apr 30, 2020 | 97.59 | 99.47 | 96.44 | 97.63 | 5,164,672 | -1.31(-1.33%) |
Apr 29, 2020 | 99.48 | 100.47 | 98.03 | 98.95 | 5,584,754 | +2.46(+2.55%) |
Apr 28, 2020 | 98.28 | 99.33 | 95.47 | 96.49 | 5,995,814 | +1.44(+1.52%) |
Apr 27, 2020 | 92.57 | 95.97 | 92.56 | 95.04 | 5,725,254 | +3.00(+3.26%) |
Apr 24, 2020 | 89.54 | 92.89 | 89.22 | 92.04 | 5,828,691 | +3.59(+4.06%) |
Apr 23, 2020 | 88.79 | 90.09 | 88.38 | 88.45 | 4,393,936 | -0.05(-0.05%) |
Apr 22, 2020 | 87.43 | 89.50 | 86.83 | 88.50 | 5,119,338 | +2.17(+2.52%) |
Apr 21, 2020 | 85.83 | 87.33 | 85.27 | 86.33 | 5,944,789 | -1.83(-2.07%) |
Apr 20, 2020 | 88.26 | 90.64 | 87.60 | 88.15 | 5,687,548 | -1.83(-2.03%) |
Apr 17, 2020 | 89.42 | 91.43 | 88.35 | 89.98 | 7,701,132 | +4.32(+5.04%) |
Apr 16, 2020 | 87.11 | 89.03 | 85.06 | 85.66 | 9,748,485 | -1.76(-2.01%) |
Apr 15, 2020 | 87.93 | 88.87 | 85.77 | 87.42 | 7,962,436 | -4.38(-4.77%) |
Apr 14, 2020 | 90.66 | 92.50 | 89.72 | 91.80 | 6,102,394 | +3.59(+4.07%) |
Apr 13, 2020 | 88.39 | 88.81 | 86.22 | 88.22 | 5,923,024 | -0.10(-0.12%) |
Apr 09, 2020 | 89.37 | 91.18 | 87.82 | 88.32 | 7,061,844 | +0.89(+1.02%) |
Apr 08, 2020 | 84.74 | 87.82 | 83.95 | 87.43 | 5,089,128 | +3.14(+3.73%) |
Apr 07, 2020 | 88.00 | 89.13 | 84.09 | 84.29 | 8,474,896 | +2.03(+2.47%) |
Apr 06, 2020 | 80.70 | 82.82 | 77.84 | 82.26 | 10,167,849 | +6.09(+7.99%) |
Apr 03, 2020 | 76.11 | 78.06 | 75.20 | 76.17 | 6,958,894 | -0.61(-0.80%) |
Apr 02, 2020 | 73.99 | 77.16 | 73.44 | 76.78 | 8,899,306 | +2.26(+3.03%) |
Apr 01, 2020 | 74.82 | 77.77 | 73.28 | 74.52 | 8,756,469 | -5.22(-6.54%) |
Mar 31, 2020 | 81.61 | 82.42 | 79.26 | 79.74 | 5,961,515 | -2.46(-3.00%) |
Mar 30, 2020 | 80.99 | 82.97 | 79.16 | 82.20 | 6,167,202 | +1.60(+1.99%) |
Mar 27, 2020 | 77.91 | 83.14 | 77.28 | 80.60 | 7,430,698 | -1.05(-1.28%) |
Mar 26, 2020 | 79.77 | 84.27 | 79.65 | 81.65 | 10,904,091 | +4.07(+5.24%) |
Mar 25, 2020 | 74.23 | 80.61 | 72.58 | 77.58 | 10,685,662 | +5.95(+8.31%) |
Mar 24, 2020 | 67.42 | 71.90 | 66.77 | 71.63 | 9,711,145 | +8.80(+14.01%) |
Mar 23, 2020 | 60.44 | 64.04 | 58.43 | 62.83 | 10,353,009 | +1.33(+2.17%) |
Mar 20, 2020 | 66.95 | 67.63 | 60.72 | 61.49 | 12,454,785 | -3.25(-5.02%) |
Mar 19, 2020 | 59.69 | 67.84 | 55.60 | 64.75 | 13,098,269 | +4.49(+7.46%) |
Mar 18, 2020 | 63.49 | 64.98 | 56.53 | 60.25 | 12,010,995 | -8.13(-11.88%) |
Mar 17, 2020 | 68.16 | 70.07 | 59.54 | 68.38 | 16,524,162 | +1.11(+1.65%) |
Mar 16, 2020 | 79.28 | 81.18 | 65.96 | 67.27 | 15,937,640 | -22.15(-24.77%) |
Mar 13, 2020 | 86.79 | 89.48 | 81.90 | 89.41 | 10,799,046 | +6.09(+7.31%) |
Mar 12, 2020 | 84.52 | 87.94 | 82.57 | 83.32 | 10,686,479 | -8.55(-9.31%) |
Mar 11, 2020 | 92.97 | 95.73 | 90.59 | 91.88 | 6,697,233 | -4.51(-4.68%) |
Mar 10, 2020 | 91.04 | 96.50 | 88.08 | 96.39 | 10,024,568 | +9.08(+10.40%) |
Mar 09, 2020 | 90.65 | 92.50 | 86.32 | 87.31 | 8,836,001 | -10.28(-10.53%) |
Mar 06, 2020 | 96.33 | 98.27 | 94.68 | 97.59 | 8,511,358 | -2.05(-2.06%) |
Mar 05, 2020 | 102.19 | 103.08 | 99.04 | 99.63 | 7,141,822 | -5.35(-5.09%) |
Mar 04, 2020 | 102.59 | 105.22 | 101.52 | 104.98 | 5,618,804 | +4.38(+4.36%) |
Mar 03, 2020 | 102.16 | 104.74 | 99.29 | 100.60 | 8,997,364 | -2.30(-2.23%) |