Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.75 | 118.17 | 113.67 | 117.80 | 1,635,254 | +3.04(+2.65%) |
May 28, 2020 | 113.39 | 115.56 | 113.23 | 114.76 | 1,021,612 | +2.95(+2.64%) |
May 27, 2020 | 113.20 | 113.41 | 109.50 | 111.81 | 944,939 | -0.19(-0.17%) |
May 26, 2020 | 113.77 | 114.83 | 111.47 | 111.99 | 942,093 | +0.03(+0.03%) |
May 22, 2020 | 111.46 | 112.26 | 110.66 | 111.97 | 480,506 | +0.08(+0.07%) |
May 21, 2020 | 112.23 | 113.10 | 111.36 | 111.88 | 738,909 | +0.02(+0.02%) |
May 20, 2020 | 112.50 | 113.23 | 111.48 | 111.86 | 736,845 | +0.40(+0.36%) |
May 19, 2020 | 113.27 | 114.17 | 111.41 | 111.47 | 815,027 | -2.17(-1.91%) |
May 18, 2020 | 111.86 | 114.33 | 111.01 | 113.64 | 1,003,831 | +4.41(+4.03%) |
May 15, 2020 | 107.27 | 110.18 | 106.26 | 109.23 | 3,328,079 | +1.38(+1.28%) |
May 14, 2020 | 107.50 | 108.39 | 104.35 | 107.85 | 1,120,205 | -0.22(-0.21%) |
May 13, 2020 | 108.52 | 108.52 | 106.75 | 108.07 | 1,288,025 | -0.52(-0.48%) |
May 12, 2020 | 110.95 | 111.29 | 108.57 | 108.59 | 978,491 | -2.24(-2.02%) |
May 11, 2020 | 108.54 | 111.14 | 107.18 | 110.83 | 1,176,326 | +1.86(+1.71%) |
May 08, 2020 | 110.02 | 111.08 | 108.50 | 108.97 | 1,157,445 | -0.97(-0.88%) |
May 07, 2020 | 111.37 | 114.04 | 109.30 | 109.94 | 1,212,089 | +1.20(+1.10%) |
May 06, 2020 | 114.28 | 114.64 | 108.50 | 108.74 | 1,222,179 | -5.22(-4.58%) |
May 05, 2020 | 111.89 | 115.11 | 111.89 | 113.95 | 849,207 | +1.82(+1.62%) |
May 04, 2020 | 110.01 | 112.44 | 109.22 | 112.14 | 779,937 | +2.09(+1.90%) |
May 01, 2020 | 111.33 | 111.49 | 109.45 | 110.05 | 889,368 | -2.30(-2.05%) |
Apr 30, 2020 | 115.41 | 115.96 | 110.88 | 112.35 | 1,272,422 | -3.72(-3.21%) |
Apr 29, 2020 | 117.87 | 118.00 | 114.24 | 116.07 | 1,012,427 | -0.74(-0.63%) |
Apr 28, 2020 | 117.95 | 118.17 | 116.22 | 116.81 | 1,006,628 | +0.71(+0.61%) |
Apr 27, 2020 | 116.33 | 116.77 | 115.43 | 116.10 | 1,598,934 | +0.68(+0.59%) |
Apr 24, 2020 | 116.56 | 117.08 | 114.87 | 115.41 | 1,094,840 | +0.30(+0.26%) |
Apr 23, 2020 | 117.48 | 119.26 | 114.97 | 115.11 | 1,025,350 | -2.96(-2.51%) |
Apr 22, 2020 | 118.10 | 119.84 | 116.87 | 118.07 | 801,371 | +2.27(+1.96%) |
Apr 21, 2020 | 115.59 | 117.81 | 114.28 | 115.80 | 1,164,774 | -0.95(-0.81%) |
Apr 20, 2020 | 121.64 | 122.27 | 116.21 | 116.75 | 837,637 | -4.89(-4.02%) |
Apr 17, 2020 | 122.50 | 122.79 | 118.69 | 121.65 | 1,288,289 | +0.48(+0.40%) |
Apr 16, 2020 | 121.75 | 122.55 | 119.64 | 121.17 | 991,742 | +1.87(+1.57%) |
Apr 15, 2020 | 121.30 | 122.58 | 119.02 | 119.29 | 999,375 | -4.06(-3.29%) |
Apr 14, 2020 | 121.04 | 123.45 | 119.57 | 123.35 | 979,588 | +5.88(+5.01%) |
Apr 13, 2020 | 119.83 | 120.46 | 115.78 | 117.47 | 828,479 | -4.16(-3.42%) |
Apr 09, 2020 | 116.68 | 122.67 | 115.96 | 121.64 | 1,275,074 | +5.91(+5.11%) |
Apr 08, 2020 | 110.11 | 116.63 | 108.62 | 115.73 | 1,032,262 | +6.54(+5.99%) |
Apr 07, 2020 | 114.48 | 115.36 | 107.85 | 109.19 | 1,366,289 | -3.00(-2.67%) |
Apr 06, 2020 | 107.28 | 113.83 | 107.28 | 112.19 | 1,325,809 | +7.57(+7.24%) |
Apr 03, 2020 | 109.30 | 109.68 | 103.96 | 104.62 | 1,286,339 | -3.99(-3.67%) |
Apr 02, 2020 | 102.98 | 109.36 | 102.43 | 108.61 | 1,023,720 | +4.47(+4.29%) |
Apr 01, 2020 | 106.17 | 108.93 | 102.07 | 104.14 | 1,468,396 | -6.24(-5.65%) |
Mar 31, 2020 | 115.33 | 116.79 | 108.19 | 110.38 | 3,067,230 | -6.61(-5.65%) |
Mar 30, 2020 | 113.43 | 117.50 | 112.52 | 116.99 | 1,716,047 | +5.49(+4.93%) |
Mar 27, 2020 | 107.81 | 115.43 | 106.17 | 111.50 | 1,267,168 | +1.34(+1.22%) |
Mar 26, 2020 | 100.20 | 112.52 | 100.20 | 110.16 | 1,770,060 | +8.19(+8.03%) |
Mar 25, 2020 | 95.80 | 105.50 | 93.57 | 101.97 | 1,903,038 | +6.00(+6.25%) |
Mar 24, 2020 | 92.98 | 97.20 | 89.21 | 95.97 | 2,347,537 | +6.35(+7.09%) |
Mar 23, 2020 | 92.67 | 92.67 | 84.94 | 89.62 | 3,012,118 | -3.34(-3.60%) |
Mar 20, 2020 | 106.28 | 106.28 | 90.71 | 92.96 | 3,727,200 | -13.32(-12.53%) |
Mar 19, 2020 | 119.10 | 120.26 | 105.31 | 106.28 | 2,591,763 | -13.81(-11.50%) |
Mar 18, 2020 | 119.66 | 122.99 | 113.22 | 120.09 | 2,882,417 | -7.77(-6.08%) |
Mar 17, 2020 | 111.70 | 129.52 | 111.25 | 127.87 | 2,560,967 | +18.18(+16.57%) |
Mar 16, 2020 | 106.63 | 122.20 | 106.50 | 109.69 | 2,564,819 | -8.75(-7.39%) |
Mar 13, 2020 | 112.04 | 118.48 | 107.59 | 118.44 | 1,805,597 | +9.53(+8.75%) |
Mar 12, 2020 | 112.83 | 117.67 | 105.51 | 108.92 | 2,701,159 | -10.80(-9.02%) |
Mar 11, 2020 | 124.96 | 126.14 | 118.43 | 119.72 | 2,336,402 | -7.42(-5.84%) |
Mar 10, 2020 | 127.55 | 129.95 | 121.22 | 127.14 | 2,367,135 | +0.48(+0.38%) |
Mar 09, 2020 | 122.93 | 129.05 | 122.47 | 126.66 | 2,515,324 | -3.52(-2.70%) |
Mar 06, 2020 | 125.57 | 130.82 | 124.30 | 130.18 | 1,616,806 | +1.51(+1.18%) |
Mar 05, 2020 | 127.89 | 129.71 | 126.21 | 128.66 | 1,319,711 | -0.88(-0.68%) |
Mar 04, 2020 | 122.86 | 129.56 | 122.86 | 129.54 | 1,655,842 | +8.21(+6.76%) |
Mar 03, 2020 | 121.15 | 124.41 | 120.58 | 121.33 | 1,775,531 | +0.53(+0.44%) |