Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.02 | 133.46 | 128.94 | 133.28 | 4,948,939 | +2.38(+1.82%) |
May 28, 2020 | 130.71 | 132.85 | 130.41 | 130.89 | 4,043,097 | +0.33(+0.25%) |
May 27, 2020 | 129.03 | 130.60 | 125.25 | 130.57 | 6,254,808 | +1.18(+0.91%) |
May 26, 2020 | 134.07 | 134.07 | 129.28 | 129.39 | 4,945,169 | -2.50(-1.90%) |
May 22, 2020 | 130.69 | 132.03 | 130.07 | 131.89 | 2,347,490 | +0.86(+0.66%) |
May 21, 2020 | 131.88 | 132.40 | 129.69 | 131.03 | 2,922,271 | -1.42(-1.08%) |
May 20, 2020 | 130.98 | 132.67 | 129.97 | 132.46 | 2,613,621 | +2.67(+2.06%) |
May 19, 2020 | 132.33 | 132.72 | 129.58 | 129.78 | 2,847,100 | -2.54(-1.92%) |
May 18, 2020 | 134.40 | 134.72 | 132.02 | 132.33 | 3,913,934 | +1.51(+1.16%) |
May 15, 2020 | 127.12 | 130.90 | 126.36 | 130.81 | 3,781,158 | +3.19(+2.50%) |
May 14, 2020 | 126.87 | 128.45 | 125.74 | 127.62 | 3,605,989 | -0.57(-0.45%) |
May 13, 2020 | 130.48 | 132.21 | 125.92 | 128.19 | 5,421,916 | -1.43(-1.11%) |
May 12, 2020 | 133.44 | 134.65 | 129.63 | 129.63 | 7,107,322 | -2.82(-2.13%) |
May 11, 2020 | 126.91 | 132.63 | 126.71 | 132.45 | 5,650,968 | +5.43(+4.28%) |
May 08, 2020 | 127.11 | 127.72 | 126.19 | 127.02 | 2,189,879 | +1.23(+0.98%) |
May 07, 2020 | 127.28 | 127.28 | 125.19 | 125.79 | 2,662,614 | +0.17(+0.13%) |
May 06, 2020 | 126.01 | 127.12 | 124.94 | 125.62 | 2,832,609 | +0.02(+0.02%) |
May 05, 2020 | 124.70 | 126.54 | 124.24 | 125.60 | 2,741,195 | +2.40(+1.95%) |
May 04, 2020 | 119.70 | 123.28 | 119.59 | 123.20 | 2,664,291 | +3.61(+3.02%) |
May 01, 2020 | 120.67 | 121.39 | 118.35 | 119.59 | 2,473,964 | -3.07(-2.50%) |
Apr 30, 2020 | 124.14 | 124.48 | 122.26 | 122.65 | 1,906,955 | -1.78(-1.43%) |
Apr 29, 2020 | 125.88 | 126.09 | 123.45 | 124.43 | 3,458,038 | +0.98(+0.79%) |
Apr 28, 2020 | 127.55 | 127.55 | 122.83 | 123.45 | 3,030,085 | -2.69(-2.13%) |
Apr 27, 2020 | 126.61 | 127.11 | 125.03 | 126.14 | 2,269,735 | +1.33(+1.07%) |
Apr 24, 2020 | 122.82 | 124.90 | 121.67 | 124.81 | 2,656,243 | +2.95(+2.42%) |
Apr 23, 2020 | 123.03 | 125.36 | 121.52 | 121.86 | 3,070,793 | -0.38(-0.31%) |
Apr 22, 2020 | 122.65 | 122.89 | 120.45 | 122.24 | 1,994,271 | +1.15(+0.95%) |
Apr 21, 2020 | 123.32 | 124.34 | 120.42 | 121.09 | 3,572,951 | -3.79(-3.03%) |
Apr 20, 2020 | 122.41 | 127.06 | 122.18 | 124.88 | 4,040,205 | +1.59(+1.29%) |
Apr 17, 2020 | 122.04 | 123.42 | 120.36 | 123.29 | 6,233,690 | +5.50(+4.67%) |
Apr 16, 2020 | 115.73 | 118.04 | 115.28 | 117.79 | 2,757,543 | +3.35(+2.93%) |
Apr 15, 2020 | 115.37 | 115.88 | 113.89 | 114.43 | 1,829,249 | -2.93(-2.49%) |
Apr 14, 2020 | 115.20 | 117.55 | 114.96 | 117.36 | 6,682,070 | +4.11(+3.63%) |
Apr 13, 2020 | 112.91 | 113.60 | 111.40 | 113.25 | 1,783,939 | +0.52(+0.46%) |
Apr 09, 2020 | 112.42 | 113.06 | 111.17 | 112.73 | 2,793,231 | +1.02(+0.91%) |
Apr 08, 2020 | 109.80 | 111.99 | 108.17 | 111.71 | 2,301,309 | +3.36(+3.10%) |
Apr 07, 2020 | 112.67 | 112.86 | 108.12 | 108.35 | 4,114,983 | -2.15(-1.94%) |
Apr 06, 2020 | 108.81 | 110.75 | 107.83 | 110.50 | 4,858,889 | +5.40(+5.14%) |
Apr 03, 2020 | 106.38 | 107.43 | 104.28 | 105.10 | 1,634,549 | -1.44(-1.35%) |
Apr 02, 2020 | 101.80 | 106.64 | 101.62 | 106.53 | 2,078,258 | +3.87(+3.77%) |
Apr 01, 2020 | 103.79 | 105.56 | 101.88 | 102.66 | 3,180,541 | -3.91(-3.67%) |
Mar 31, 2020 | 106.69 | 107.92 | 105.29 | 106.57 | 2,098,518 | -1.09(-1.01%) |
Mar 30, 2020 | 104.70 | 108.04 | 104.65 | 107.66 | 2,831,138 | +4.09(+3.94%) |
Mar 27, 2020 | 103.11 | 106.33 | 102.99 | 103.57 | 1,803,483 | -2.06(-1.95%) |
Mar 26, 2020 | 101.49 | 106.49 | 101.29 | 105.63 | 3,260,493 | +4.74(+4.70%) |
Mar 25, 2020 | 101.61 | 104.09 | 100.28 | 100.89 | 2,583,316 | -0.56(-0.55%) |
Mar 24, 2020 | 100.17 | 101.75 | 98.82 | 101.45 | 3,978,356 | +5.06(+5.25%) |
Mar 23, 2020 | 97.25 | 98.66 | 93.10 | 96.39 | 3,390,139 | -0.53(-0.55%) |
Mar 20, 2020 | 101.47 | 103.79 | 96.77 | 96.92 | 5,844,562 | -2.99(-2.99%) |
Mar 19, 2020 | 96.65 | 101.83 | 96.02 | 99.91 | 4,119,909 | +2.70(+2.78%) |
Mar 18, 2020 | 94.76 | 100.54 | 92.96 | 97.21 | 6,495,284 | -2.94(-2.93%) |
Mar 17, 2020 | 95.76 | 101.91 | 93.61 | 100.15 | 4,465,152 | +6.83(+7.32%) |
Mar 16, 2020 | 94.04 | 100.04 | 91.10 | 93.31 | 4,631,272 | -9.18(-8.96%) |
Mar 13, 2020 | 100.84 | 103.16 | 94.19 | 102.50 | 8,856,768 | +6.11(+6.34%) |
Mar 12, 2020 | 100.07 | 101.95 | 96.39 | 96.39 | 7,566,566 | -9.36(-8.85%) |
Mar 11, 2020 | 108.62 | 110.52 | 104.52 | 105.75 | 6,701,943 | -5.28(-4.75%) |
Mar 10, 2020 | 111.86 | 111.88 | 105.58 | 111.03 | 4,934,159 | +2.28(+2.10%) |
Mar 09, 2020 | 110.36 | 112.84 | 108.35 | 108.75 | 4,954,280 | -7.94(-6.80%) |
Mar 06, 2020 | 115.10 | 117.28 | 114.61 | 116.69 | 3,960,606 | -1.51(-1.28%) |
Mar 05, 2020 | 117.62 | 120.47 | 117.14 | 118.20 | 3,495,966 | -2.10(-1.74%) |
Mar 04, 2020 | 117.29 | 120.29 | 116.27 | 120.29 | 4,994,499 | +5.39(+4.69%) |
Mar 03, 2020 | 117.25 | 119.36 | 113.37 | 114.91 | 7,198,650 | -3.15(-2.67%) |