Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.00 | 131.93 | 129.21 | 131.57 | 43,947,420 | -0.76(-0.57%) |
May 28, 2020 | 137.10 | 137.10 | 130.32 | 132.33 | 44,484,164 | -3.21(-2.37%) |
May 27, 2020 | 134.10 | 135.93 | 130.08 | 135.54 | 45,021,712 | +4.08(+3.11%) |
May 26, 2020 | 132.70 | 132.97 | 127.87 | 131.46 | 38,998,308 | +3.69(+2.88%) |
May 22, 2020 | 127.56 | 127.92 | 126.00 | 127.77 | 25,373,960 | +0.62(+0.48%) |
May 21, 2020 | 126.98 | 127.93 | 125.58 | 127.16 | 34,490,972 | +0.23(+0.18%) |
May 20, 2020 | 125.73 | 127.86 | 125.39 | 126.93 | 37,877,312 | +3.73(+3.03%) |
May 19, 2020 | 125.24 | 126.41 | 123.19 | 123.20 | 31,867,224 | -2.48(-1.97%) |
May 18, 2020 | 124.52 | 126.35 | 123.93 | 125.68 | 49,636,304 | +7.20(+6.08%) |
May 15, 2020 | 115.57 | 118.91 | 115.05 | 118.48 | 42,477,780 | +1.78(+1.53%) |
May 14, 2020 | 113.64 | 116.77 | 111.00 | 116.70 | 58,978,548 | +0.45(+0.39%) |
May 13, 2020 | 119.02 | 119.43 | 114.06 | 116.25 | 61,921,232 | -4.03(-3.35%) |
May 12, 2020 | 125.28 | 125.31 | 120.15 | 120.27 | 46,691,160 | -4.48(-3.59%) |
May 11, 2020 | 123.53 | 125.94 | 122.51 | 124.75 | 35,844,668 | -0.63(-0.50%) |
May 08, 2020 | 123.29 | 125.75 | 122.37 | 125.38 | 33,953,424 | +4.66(+3.86%) |
May 07, 2020 | 120.67 | 121.72 | 119.87 | 120.72 | 28,990,330 | +1.63(+1.37%) |
May 06, 2020 | 120.76 | 121.44 | 118.41 | 119.09 | 31,422,214 | -0.88(-0.73%) |
May 05, 2020 | 121.31 | 123.06 | 119.45 | 119.97 | 32,921,932 | +0.92(+0.77%) |
May 04, 2020 | 117.08 | 119.26 | 115.80 | 119.05 | 30,074,688 | +0.51(+0.43%) |
May 01, 2020 | 120.44 | 120.73 | 116.78 | 118.54 | 45,766,708 | -4.90(-3.97%) |
Apr 30, 2020 | 124.94 | 125.93 | 123.27 | 123.44 | 46,138,836 | -4.88(-3.80%) |
Apr 29, 2020 | 126.45 | 129.63 | 124.92 | 128.31 | 53,185,812 | +6.01(+4.92%) |
Apr 28, 2020 | 124.20 | 124.52 | 120.56 | 122.30 | 49,892,040 | +1.75(+1.45%) |
Apr 27, 2020 | 117.41 | 121.66 | 117.33 | 120.55 | 41,144,124 | +4.59(+3.96%) |
Apr 24, 2020 | 115.12 | 116.81 | 113.75 | 115.95 | 28,668,272 | +2.87(+2.54%) |
Apr 23, 2020 | 113.77 | 116.42 | 113.37 | 113.08 | 40,708,264 | +0.20(+0.18%) |
Apr 22, 2020 | 113.97 | 114.61 | 112.50 | 112.88 | 25,724,828 | +1.35(+1.21%) |
Apr 21, 2020 | 111.22 | 112.95 | 110.33 | 111.53 | 33,340,572 | -2.73(-2.39%) |
Apr 20, 2020 | 113.28 | 116.42 | 112.76 | 114.26 | 38,731,976 | -1.36(-1.18%) |
Apr 17, 2020 | 115.47 | 116.25 | 113.72 | 115.62 | 48,826,232 | +4.88(+4.40%) |
Apr 16, 2020 | 111.86 | 112.17 | 108.52 | 110.74 | 52,042,492 | -0.84(-0.76%) |
Apr 15, 2020 | 111.64 | 112.83 | 110.50 | 111.58 | 36,683,128 | -4.75(-4.08%) |
Apr 14, 2020 | 117.36 | 118.29 | 114.90 | 116.33 | 37,031,316 | +2.31(+2.03%) |
Apr 13, 2020 | 116.37 | 116.99 | 112.83 | 114.02 | 42,387,444 | -3.17(-2.71%) |
Apr 09, 2020 | 115.49 | 118.03 | 114.92 | 117.19 | 73,546,816 | +5.35(+4.79%) |
Apr 08, 2020 | 108.82 | 112.95 | 107.31 | 111.84 | 55,728,132 | +4.88(+4.56%) |
Apr 07, 2020 | 110.71 | 112.38 | 106.46 | 106.96 | 60,722,080 | +0.27(+0.26%) |
Apr 06, 2020 | 103.33 | 107.36 | 103.27 | 106.69 | 51,329,772 | +7.59(+7.66%) |
Apr 03, 2020 | 100.97 | 102.30 | 97.19 | 99.10 | 44,539,140 | -2.89(-2.83%) |
Apr 02, 2020 | 100.14 | 104.57 | 99.05 | 101.99 | 46,186,796 | +0.96(+0.95%) |
Apr 01, 2020 | 102.97 | 104.56 | 99.96 | 101.03 | 57,237,740 | -7.39(-6.82%) |
Mar 31, 2020 | 108.55 | 110.04 | 106.05 | 108.42 | 55,847,712 | -0.55(-0.50%) |
Mar 30, 2020 | 107.27 | 109.18 | 104.95 | 108.97 | 43,861,428 | +2.35(+2.20%) |
Mar 27, 2020 | 106.33 | 109.90 | 105.02 | 106.62 | 42,155,580 | -4.03(-3.64%) |
Mar 26, 2020 | 105.66 | 111.39 | 105.33 | 110.65 | 54,487,300 | +6.48(+6.22%) |
Mar 25, 2020 | 103.70 | 107.98 | 100.43 | 104.17 | 59,136,008 | +1.28(+1.24%) |
Mar 24, 2020 | 99.43 | 103.16 | 94.29 | 102.89 | 77,632,536 | +8.62(+9.15%) |
Mar 23, 2020 | 96.15 | 96.42 | 90.50 | 94.26 | 67,263,392 | -1.42(-1.48%) |
Mar 20, 2020 | 100.13 | 102.62 | 94.78 | 95.68 | 80,759,224 | -2.33(-2.38%) |
Mar 19, 2020 | 94.04 | 100.78 | 90.29 | 98.01 | 66,391,392 | +3.68(+3.90%) |
Mar 18, 2020 | 97.24 | 100.76 | 90.82 | 94.33 | 65,977,240 | -7.93(-7.75%) |
Mar 17, 2020 | 99.04 | 104.27 | 94.93 | 102.26 | 62,654,740 | +4.48(+4.58%) |
Mar 16, 2020 | 102.49 | 105.02 | 95.71 | 97.77 | 62,491,336 | -14.96(-13.27%) |
Mar 13, 2020 | 111.64 | 113.19 | 103.37 | 112.73 | 61,377,320 | +7.08(+6.70%) |
Mar 12, 2020 | 110.18 | 113.14 | 105.31 | 105.65 | 74,204,320 | -13.12(-11.05%) |
Mar 11, 2020 | 123.53 | 124.81 | 117.17 | 118.78 | 54,484,872 | -8.07(-6.36%) |
Mar 10, 2020 | 127.11 | 127.20 | 120.80 | 126.85 | 57,663,852 | +3.84(+3.12%) |
Mar 09, 2020 | 126.56 | 128.49 | 122.91 | 123.01 | 59,656,256 | -13.25(-9.72%) |
Mar 06, 2020 | 134.66 | 137.75 | 133.04 | 136.25 | 42,060,904 | -2.75(-1.98%) |
Mar 05, 2020 | 140.44 | 143.88 | 137.28 | 139.01 | 34,638,704 | -4.57(-3.18%) |
Mar 04, 2020 | 141.80 | 143.85 | 140.14 | 143.58 | 38,311,180 | +3.97(+2.85%) |
Mar 03, 2020 | 142.57 | 145.50 | 138.06 | 139.60 | 45,472,692 | -2.91(-2.04%) |