Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 130.77 | 131.71 | 129.48 | 131.41 | 546,769 | +0.62(+0.48%) |
May 28, 2020 | 131.47 | 132.62 | 130.56 | 130.78 | 466,747 | -0.42(-0.32%) |
May 27, 2020 | 130.67 | 131.20 | 128.36 | 131.20 | 901,132 | +1.55(+1.19%) |
May 26, 2020 | 131.13 | 131.24 | 129.44 | 129.65 | 434,304 | +1.16(+0.90%) |
May 22, 2020 | 128.22 | 128.58 | 127.68 | 128.49 | 273,331 | +0.16(+0.13%) |
May 21, 2020 | 129.27 | 129.65 | 127.95 | 128.33 | 203,556 | -0.91(-0.70%) |
May 20, 2020 | 128.80 | 129.45 | 128.62 | 129.24 | 249,992 | +2.14(+1.69%) |
May 19, 2020 | 128.06 | 128.80 | 127.08 | 127.09 | 231,209 | -1.20(-0.94%) |
May 18, 2020 | 127.79 | 128.98 | 127.35 | 128.29 | 905,480 | +3.09(+2.47%) |
May 15, 2020 | 123.44 | 125.20 | 123.10 | 125.20 | 286,140 | +0.69(+0.55%) |
May 14, 2020 | 122.05 | 124.52 | 121.23 | 124.51 | 599,004 | +1.42(+1.15%) |
May 13, 2020 | 124.85 | 125.36 | 121.93 | 123.10 | 570,001 | -1.92(-1.53%) |
May 12, 2020 | 127.89 | 128.10 | 125.00 | 125.01 | 306,162 | -2.31(-1.82%) |
May 11, 2020 | 126.19 | 127.96 | 126.12 | 127.33 | 243,238 | +0.29(+0.23%) |
May 08, 2020 | 126.57 | 127.19 | 126.04 | 127.03 | 241,679 | +1.80(+1.43%) |
May 07, 2020 | 125.40 | 125.93 | 124.95 | 125.24 | 273,482 | +1.25(+1.01%) |
May 06, 2020 | 125.29 | 125.43 | 123.97 | 123.99 | 303,016 | -0.48(-0.39%) |
May 05, 2020 | 124.79 | 125.82 | 124.30 | 124.47 | 222,425 | +0.97(+0.79%) |
May 04, 2020 | 122.24 | 123.54 | 121.63 | 123.50 | 364,100 | +0.54(+0.44%) |
May 01, 2020 | 124.02 | 124.67 | 122.60 | 122.96 | 557,778 | -3.16(-2.51%) |
Apr 30, 2020 | 126.35 | 126.67 | 125.28 | 126.13 | 348,666 | -0.47(-0.37%) |
Apr 29, 2020 | 125.96 | 127.43 | 125.44 | 126.60 | 418,429 | +3.22(+2.61%) |
Apr 28, 2020 | 126.12 | 126.13 | 123.28 | 123.38 | 646,918 | -1.21(-0.97%) |
Apr 27, 2020 | 124.20 | 125.04 | 123.94 | 124.59 | 306,924 | +1.34(+1.09%) |
Apr 24, 2020 | 122.15 | 123.50 | 121.39 | 123.25 | 241,679 | +1.60(+1.31%) |
Apr 23, 2020 | 122.20 | 123.59 | 121.48 | 121.65 | 750,883 | +0.05(+0.04%) |
Apr 22, 2020 | 121.26 | 122.31 | 120.80 | 121.60 | 299,677 | +2.71(+2.28%) |
Apr 21, 2020 | 120.83 | 120.98 | 118.44 | 118.89 | 408,106 | -3.77(-3.07%) |
Apr 20, 2020 | 122.96 | 124.50 | 122.61 | 122.66 | 385,981 | -2.00(-1.61%) |
Apr 17, 2020 | 124.57 | 124.79 | 122.76 | 124.66 | 2,786,883 | +2.64(+2.16%) |
Apr 16, 2020 | 122.05 | 122.36 | 120.56 | 122.03 | 1,241,420 | +0.76(+0.62%) |
Apr 15, 2020 | 120.98 | 122.03 | 120.15 | 121.27 | 799,407 | -2.22(-1.80%) |
Apr 14, 2020 | 121.96 | 123.68 | 121.31 | 123.49 | 672,998 | +3.85(+3.22%) |
Apr 13, 2020 | 119.52 | 119.93 | 117.60 | 119.64 | 818,043 | -0.46(-0.38%) |
Apr 09, 2020 | 120.11 | 121.03 | 118.90 | 120.10 | 905,636 | +1.28(+1.08%) |
Apr 08, 2020 | 116.68 | 119.13 | 115.44 | 118.82 | 925,529 | +3.45(+2.99%) |
Apr 07, 2020 | 119.54 | 119.54 | 115.20 | 115.37 | 826,329 | -0.36(-0.31%) |
Apr 06, 2020 | 112.64 | 116.34 | 111.92 | 115.73 | 1,604,001 | +6.99(+6.43%) |
Apr 03, 2020 | 109.92 | 110.68 | 107.32 | 108.74 | 977,303 | -1.51(-1.37%) |
Apr 02, 2020 | 106.99 | 110.30 | 106.66 | 110.25 | 1,308,747 | +2.98(+2.78%) |
Apr 01, 2020 | 108.19 | 109.83 | 106.48 | 107.26 | 1,556,343 | -4.79(-4.27%) |
Mar 31, 2020 | 113.23 | 114.59 | 111.42 | 112.05 | 1,756,181 | -1.56(-1.37%) |
Mar 30, 2020 | 110.78 | 113.71 | 110.14 | 113.61 | 768,750 | +4.04(+3.69%) |
Mar 27, 2020 | 110.10 | 112.89 | 108.82 | 109.57 | 1,646,236 | -3.82(-3.37%) |
Mar 26, 2020 | 108.18 | 113.75 | 108.09 | 113.39 | 2,045,940 | +6.34(+5.92%) |
Mar 25, 2020 | 106.81 | 111.12 | 104.68 | 107.05 | 1,847,200 | +0.83(+0.78%) |
Mar 24, 2020 | 103.43 | 106.58 | 102.67 | 106.22 | 1,294,300 | +8.11(+8.27%) |
Mar 23, 2020 | 99.56 | 100.31 | 95.72 | 98.11 | 1,310,585 | -2.15(-2.15%) |
Mar 20, 2020 | 106.48 | 106.79 | 100.07 | 100.26 | 1,340,813 | -4.89(-4.65%) |
Mar 19, 2020 | 104.40 | 107.86 | 101.49 | 105.15 | 1,763,725 | +0.06(+0.05%) |
Mar 18, 2020 | 102.51 | 106.81 | 99.61 | 105.09 | 4,868,271 | -4.29(-3.93%) |
Mar 17, 2020 | 106.01 | 110.46 | 102.43 | 109.39 | 12,451,352 | +6.32(+6.14%) |
Mar 16, 2020 | 104.43 | 110.76 | 101.30 | 103.06 | 7,362,446 | -13.52(-11.60%) |
Mar 13, 2020 | 112.16 | 116.58 | 107.00 | 116.58 | 2,829,341 | +10.76(+10.17%) |
Mar 12, 2020 | 109.08 | 113.63 | 105.13 | 105.82 | 2,517,035 | -10.98(-9.40%) |
Mar 11, 2020 | 119.38 | 119.96 | 115.35 | 116.81 | 1,408,250 | -5.86(-4.78%) |
Mar 10, 2020 | 120.92 | 122.67 | 116.36 | 122.67 | 1,548,402 | +6.30(+5.41%) |
Mar 09, 2020 | 120.66 | 120.66 | 116.15 | 116.38 | 2,280,215 | -9.43(-7.50%) |
Mar 06, 2020 | 123.99 | 126.54 | 122.92 | 125.81 | 1,438,402 | -1.98(-1.55%) |
Mar 05, 2020 | 128.94 | 130.37 | 126.82 | 127.79 | 1,044,210 | -4.44(-3.36%) |
Mar 04, 2020 | 129.51 | 132.24 | 128.06 | 132.24 | 871,265 | +5.49(+4.33%) |
Mar 03, 2020 | 131.42 | 132.84 | 125.70 | 126.75 | 2,011,901 | -4.17(-3.19%) |