Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.80 | 115.17 | 114.40 | 114.87 | 19,993 | +0.36(+0.31%) |
May 28, 2020 | 114.29 | 114.78 | 114.29 | 114.52 | 23,862 | +0.55(+0.48%) |
May 27, 2020 | 114.12 | 114.14 | 113.55 | 113.97 | 45,388 | -0.68(-0.59%) |
May 26, 2020 | 114.83 | 114.96 | 114.60 | 114.65 | 73,301 | +1.44(+1.27%) |
May 22, 2020 | 113.24 | 113.49 | 113.16 | 113.21 | 10,934 | -0.43(-0.38%) |
May 21, 2020 | 113.77 | 113.82 | 113.64 | 113.64 | 17,118 | -0.11(-0.09%) |
May 20, 2020 | 114.22 | 114.22 | 113.74 | 113.75 | 21,252 | -0.23(-0.20%) |
May 19, 2020 | 113.89 | 114.37 | 113.86 | 113.98 | 15,018 | +0.48(+0.42%) |
May 18, 2020 | 113.50 | 113.64 | 113.28 | 113.50 | 16,453 | +0.75(+0.66%) |
May 15, 2020 | 113.17 | 113.17 | 112.69 | 112.75 | 8,643 | -1.01(-0.89%) |
May 14, 2020 | 113.44 | 113.76 | 113.36 | 113.76 | 15,820 | +0.06(+0.05%) |
May 13, 2020 | 114.39 | 114.39 | 113.62 | 113.70 | 22,033 | -0.55(-0.48%) |
May 12, 2020 | 114.66 | 114.66 | 114.23 | 114.25 | 5,114 | -0.56(-0.48%) |
May 11, 2020 | 114.80 | 114.85 | 114.64 | 114.80 | 10,255 | -0.63(-0.54%) |
May 08, 2020 | 115.62 | 115.94 | 115.40 | 115.43 | 7,393 | +0.49(+0.42%) |
May 07, 2020 | 114.47 | 114.98 | 114.24 | 114.94 | 6,692 | +0.12(+0.10%) |
May 06, 2020 | 115.23 | 115.23 | 114.82 | 114.82 | 5,784 | -0.89(-0.77%) |
May 05, 2020 | 115.81 | 115.90 | 115.72 | 115.72 | 26,304 | -0.04(-0.03%) |
May 04, 2020 | 115.55 | 115.80 | 115.55 | 115.75 | 7,895 | -0.60(-0.52%) |
May 01, 2020 | 116.53 | 116.62 | 116.14 | 116.36 | 20,098 | -0.83(-0.70%) |
Apr 30, 2020 | 116.25 | 117.57 | 116.22 | 117.19 | 44,792 | +1.27(+1.09%) |
Apr 29, 2020 | 115.72 | 115.94 | 115.53 | 115.92 | 18,088 | +0.19(+0.17%) |
Apr 28, 2020 | 116.05 | 116.12 | 115.63 | 115.72 | 9,793 | +0.09(+0.07%) |
Apr 27, 2020 | 115.64 | 115.66 | 115.45 | 115.64 | 12,192 | +0.59(+0.51%) |
Apr 24, 2020 | 114.84 | 115.05 | 114.73 | 115.05 | 2,395 | +0.12(+0.11%) |
Apr 23, 2020 | 115.17 | 115.38 | 114.88 | 114.93 | 2,969 | +0.29(+0.25%) |
Apr 22, 2020 | 114.83 | 114.89 | 114.53 | 114.64 | 28,394 | +0.14(+0.12%) |
Apr 21, 2020 | 114.27 | 114.75 | 114.06 | 114.50 | 24,654 | -1.16(-1.00%) |
Apr 20, 2020 | 115.63 | 116.00 | 115.63 | 115.66 | 9,882 | -0.62(-0.54%) |
Apr 17, 2020 | 116.20 | 116.41 | 116.08 | 116.28 | 5,415 | +0.39(+0.34%) |
Apr 16, 2020 | 116.29 | 116.38 | 115.50 | 115.89 | 11,399 | -0.64(-0.55%) |
Apr 15, 2020 | 115.92 | 116.96 | 115.88 | 116.53 | 66,341 | -0.91(-0.78%) |
Apr 14, 2020 | 116.94 | 117.67 | 116.91 | 117.44 | 88,252 | +0.99(+0.85%) |
Apr 13, 2020 | 116.16 | 116.60 | 116.16 | 116.45 | 11,152 | +0.42(+0.36%) |
Apr 09, 2020 | 116.06 | 116.15 | 115.76 | 116.03 | 59,148 | +0.91(+0.79%) |
Apr 08, 2020 | 115.20 | 115.57 | 115.11 | 115.12 | 66,496 | +0.26(+0.23%) |
Apr 07, 2020 | 115.06 | 115.06 | 114.53 | 114.86 | 87,379 | +0.93(+0.82%) |
Apr 06, 2020 | 114.28 | 114.63 | 113.69 | 113.93 | 78,194 | +0.49(+0.43%) |
Apr 03, 2020 | 114.17 | 114.44 | 113.44 | 113.44 | 211,289 | -1.91(-1.66%) |
Apr 02, 2020 | 115.19 | 115.48 | 114.99 | 115.35 | 45,049 | +0.01(+0.01%) |
Apr 01, 2020 | 115.31 | 115.67 | 115.12 | 115.34 | 89,103 | -0.34(-0.29%) |
Mar 31, 2020 | 115.35 | 116.02 | 115.08 | 115.68 | 45,830 | +0.14(+0.12%) |
Mar 30, 2020 | 115.47 | 115.73 | 115.04 | 115.53 | 56,331 | -0.53(-0.45%) |
Mar 27, 2020 | 113.91 | 116.15 | 113.64 | 116.06 | 121,941 | +2.23(+1.96%) |
Mar 26, 2020 | 111.84 | 113.84 | 111.54 | 113.83 | 73,064 | +3.19(+2.88%) |
Mar 25, 2020 | 110.18 | 110.90 | 108.47 | 110.64 | 39,687 | +1.30(+1.19%) |
Mar 24, 2020 | 109.54 | 109.81 | 108.94 | 109.35 | 64,172 | +2.55(+2.38%) |
Mar 23, 2020 | 107.87 | 108.65 | 106.56 | 106.80 | 121,584 | -1.06(-0.98%) |
Mar 20, 2020 | 109.77 | 111.01 | 107.66 | 107.86 | 98,511 | +0.46(+0.43%) |
Mar 19, 2020 | 108.09 | 109.72 | 107.04 | 107.40 | 94,283 | -0.39(-0.37%) |
Mar 18, 2020 | 110.25 | 110.34 | 106.64 | 107.79 | 222,488 | -4.69(-4.17%) |
Mar 17, 2020 | 112.62 | 112.79 | 111.79 | 112.48 | 131,424 | -1.58(-1.39%) |
Mar 16, 2020 | 113.82 | 114.77 | 113.67 | 114.06 | 77,272 | -0.95(-0.83%) |
Mar 13, 2020 | 115.84 | 116.57 | 114.38 | 115.01 | 72,269 | -2.30(-1.96%) |
Mar 12, 2020 | 117.89 | 117.89 | 116.30 | 117.31 | 34,706 | -1.92(-1.61%) |
Mar 11, 2020 | 120.41 | 120.54 | 119.23 | 119.23 | 18,257 | -0.93(-0.78%) |
Mar 10, 2020 | 121.20 | 121.28 | 120.07 | 120.16 | 23,051 | -1.80(-1.48%) |
Mar 09, 2020 | 121.97 | 122.43 | 121.89 | 121.97 | 27,347 | +0.65(+0.54%) |
Mar 06, 2020 | 121.20 | 121.46 | 121.00 | 121.31 | 38,321 | +0.65(+0.54%) |
Mar 05, 2020 | 120.30 | 120.72 | 120.16 | 120.67 | 17,694 | +0.82(+0.68%) |
Mar 04, 2020 | 119.25 | 119.84 | 119.22 | 119.84 | 59,319 | +0.58(+0.48%) |
Mar 03, 2020 | 119.06 | 119.57 | 119.02 | 119.27 | 34,317 | +0.41(+0.35%) |