Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 112.59 | 112.81 | 112.48 | 112.77 | 3,237,378 | +0.36(+0.32%) |
May 28, 2020 | 112.30 | 112.46 | 112.24 | 112.41 | 4,189,059 | -0.10(-0.09%) |
May 27, 2020 | 112.35 | 112.67 | 112.34 | 112.51 | 2,749,739 | +0.09(+0.08%) |
May 26, 2020 | 112.36 | 112.48 | 112.26 | 112.41 | 3,768,558 | -0.30(-0.26%) |
May 22, 2020 | 112.55 | 112.71 | 112.53 | 112.71 | 1,462,432 | +0.21(+0.19%) |
May 21, 2020 | 112.53 | 112.68 | 112.45 | 112.50 | 2,231,683 | +0.07(+0.07%) |
May 20, 2020 | 112.24 | 112.55 | 112.16 | 112.42 | 2,559,289 | +0.03(+0.02%) |
May 19, 2020 | 112.05 | 112.41 | 112.05 | 112.39 | 2,099,681 | +0.31(+0.28%) |
May 18, 2020 | 112.51 | 112.52 | 111.95 | 112.08 | 3,342,739 | -0.69(-0.62%) |
May 15, 2020 | 113.01 | 113.03 | 112.69 | 112.78 | 1,977,701 | -0.07(-0.07%) |
May 14, 2020 | 112.87 | 113.02 | 112.80 | 112.85 | 2,441,245 | +0.18(+0.16%) |
May 13, 2020 | 112.58 | 112.81 | 112.50 | 112.67 | 2,828,604 | +0.23(+0.21%) |
May 12, 2020 | 112.02 | 112.48 | 112.00 | 112.44 | 4,614,955 | +0.37(+0.33%) |
May 11, 2020 | 112.37 | 112.42 | 111.97 | 112.07 | 4,941,125 | -0.31(-0.28%) |
May 08, 2020 | 112.47 | 112.80 | 112.30 | 112.39 | 3,770,489 | -0.37(-0.33%) |
May 07, 2020 | 112.17 | 112.80 | 112.14 | 112.76 | 3,517,422 | +0.68(+0.61%) |
May 06, 2020 | 111.89 | 112.16 | 111.76 | 112.07 | 3,546,273 | -0.42(-0.37%) |
May 05, 2020 | 112.31 | 112.53 | 112.24 | 112.49 | 3,771,319 | -0.08(-0.07%) |
May 04, 2020 | 112.53 | 112.65 | 112.41 | 112.57 | 3,871,834 | +0.02(+0.02%) |
May 01, 2020 | 112.63 | 112.74 | 112.42 | 112.55 | 9,037,690 | +0.16(+0.14%) |
Apr 30, 2020 | 112.74 | 112.94 | 112.40 | 112.40 | 5,814,653 | -0.27(-0.24%) |
Apr 29, 2020 | 112.73 | 112.90 | 112.43 | 112.67 | 2,814,750 | -0.06(-0.05%) |
Apr 28, 2020 | 112.47 | 112.78 | 112.46 | 112.72 | 3,082,566 | +0.49(+0.44%) |
Apr 27, 2020 | 112.56 | 112.59 | 112.20 | 112.23 | 2,715,058 | -0.60(-0.53%) |
Apr 24, 2020 | 112.60 | 112.84 | 112.59 | 112.83 | 2,569,313 | +0.03(+0.02%) |
Apr 23, 2020 | 112.67 | 112.83 | 112.57 | 112.80 | 2,539,831 | +0.07(+0.07%) |
Apr 22, 2020 | 112.82 | 112.93 | 112.52 | 112.73 | 3,430,062 | -0.35(-0.31%) |
Apr 21, 2020 | 113.23 | 113.34 | 112.98 | 113.08 | 3,558,889 | +0.31(+0.28%) |
Apr 20, 2020 | 112.68 | 112.78 | 112.51 | 112.77 | 4,579,758 | +0.30(+0.26%) |
Apr 17, 2020 | 112.67 | 112.98 | 112.37 | 112.47 | 2,570,936 | -0.30(-0.26%) |
Apr 16, 2020 | 112.80 | 112.93 | 112.69 | 112.77 | 2,058,575 | +0.12(+0.11%) |
Apr 15, 2020 | 112.26 | 112.73 | 112.22 | 112.65 | 3,396,224 | +1.00(+0.89%) |
Apr 14, 2020 | 111.63 | 111.83 | 111.59 | 111.65 | 2,359,917 | +0.15(+0.13%) |
Apr 13, 2020 | 111.64 | 111.79 | 111.47 | 111.50 | 2,276,728 | -0.24(-0.21%) |
Apr 09, 2020 | 111.45 | 111.88 | 111.34 | 111.74 | 4,918,445 | +0.24(+0.22%) |
Apr 08, 2020 | 111.41 | 111.66 | 111.28 | 111.50 | 3,616,655 | -0.14(-0.12%) |
Apr 07, 2020 | 111.36 | 111.68 | 111.10 | 111.64 | 10,111,209 | -0.50(-0.44%) |
Apr 06, 2020 | 112.27 | 112.33 | 112.04 | 112.14 | 5,085,117 | -0.51(-0.45%) |
Apr 03, 2020 | 112.74 | 112.97 | 112.54 | 112.65 | 3,725,097 | +0.08(+0.07%) |
Apr 02, 2020 | 112.86 | 112.91 | 112.40 | 112.56 | 5,184,481 | +0.02(+0.02%) |
Apr 01, 2020 | 112.82 | 112.94 | 112.45 | 112.55 | 10,020,094 | +0.46(+0.41%) |
Mar 31, 2020 | 112.06 | 112.39 | 111.93 | 112.09 | 6,889,116 | +0.20(+0.18%) |
Mar 30, 2020 | 112.38 | 112.65 | 111.81 | 111.89 | 5,039,060 | +0.26(+0.23%) |
Mar 27, 2020 | 111.47 | 112.01 | 111.35 | 111.63 | 5,724,875 | +0.82(+0.74%) |
Mar 26, 2020 | 110.64 | 111.18 | 110.64 | 110.81 | 3,668,063 | +0.27(+0.24%) |
Mar 25, 2020 | 110.50 | 110.96 | 110.17 | 110.54 | 5,990,675 | +0.06(+0.06%) |
Mar 24, 2020 | 110.28 | 110.69 | 110.04 | 110.47 | 5,674,137 | -0.76(-0.68%) |
Mar 23, 2020 | 110.22 | 111.70 | 110.22 | 111.23 | 13,259,825 | +1.30(+1.18%) |
Mar 20, 2020 | 108.55 | 110.61 | 108.33 | 109.93 | 10,449,742 | +2.73(+2.55%) |
Mar 19, 2020 | 107.16 | 108.54 | 106.96 | 107.20 | 7,264,556 | +0.35(+0.33%) |
Mar 18, 2020 | 107.59 | 108.69 | 106.42 | 106.85 | 14,366,981 | -1.50(-1.39%) |
Mar 17, 2020 | 110.64 | 110.99 | 108.34 | 108.35 | 6,156,195 | +0.07(+0.07%) |
Mar 16, 2020 | 110.75 | 111.35 | 108.28 | 108.28 | 7,555,880 | +0.00(+0.00%) |
Mar 13, 2020 | 108.69 | 109.78 | 107.97 | 108.28 | 9,426,216 | -0.71(-0.65%) |
Mar 12, 2020 | 110.86 | 111.43 | 105.56 | 108.99 | 11,565,612 | +0.05(+0.05%) |
Mar 11, 2020 | 110.97 | 111.27 | 108.51 | 108.93 | 14,432,236 | -1.10(-1.00%) |
Mar 10, 2020 | 111.53 | 112.35 | 110.03 | 110.03 | 16,335,852 | -2.06(-1.84%) |
Mar 09, 2020 | 113.49 | 113.87 | 112.06 | 112.09 | 26,867,236 | +1.00(+0.90%) |
Mar 06, 2020 | 111.63 | 111.93 | 110.81 | 111.09 | 12,587,941 | +1.12(+1.01%) |
Mar 05, 2020 | 109.80 | 110.10 | 109.73 | 109.98 | 5,717,195 | +0.97(+0.89%) |
Mar 04, 2020 | 109.40 | 109.72 | 108.92 | 109.01 | 8,266,090 | -0.24(-0.22%) |
Mar 03, 2020 | 108.10 | 110.07 | 107.98 | 109.25 | 12,422,716 | +1.25(+1.16%) |