Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.50 | 114.86 | 114.10 | 114.57 | 20,046 | +0.35(+0.31%) |
May 28, 2020 | 113.99 | 114.48 | 113.99 | 114.21 | 23,925 | +0.55(+0.48%) |
May 27, 2020 | 113.82 | 113.84 | 113.25 | 113.67 | 45,508 | -0.68(-0.59%) |
May 26, 2020 | 114.53 | 114.66 | 114.30 | 114.35 | 73,495 | +1.44(+1.27%) |
May 22, 2020 | 112.94 | 113.19 | 112.86 | 112.91 | 10,963 | -0.43(-0.38%) |
May 21, 2020 | 113.47 | 113.52 | 113.34 | 113.34 | 17,164 | -0.11(-0.09%) |
May 20, 2020 | 113.92 | 113.92 | 113.44 | 113.45 | 21,309 | -0.23(-0.20%) |
May 19, 2020 | 113.59 | 114.07 | 113.56 | 113.68 | 15,058 | +0.48(+0.42%) |
May 18, 2020 | 113.20 | 113.34 | 112.98 | 113.20 | 16,496 | +0.75(+0.66%) |
May 15, 2020 | 112.87 | 112.87 | 112.39 | 112.45 | 8,666 | -1.01(-0.89%) |
May 14, 2020 | 113.14 | 113.46 | 113.06 | 113.46 | 15,862 | +0.06(+0.05%) |
May 13, 2020 | 114.09 | 114.09 | 113.32 | 113.40 | 22,092 | -0.55(-0.48%) |
May 12, 2020 | 114.36 | 114.36 | 113.92 | 113.94 | 5,127 | -0.55(-0.48%) |
May 11, 2020 | 114.50 | 114.55 | 114.34 | 114.50 | 10,282 | -0.62(-0.54%) |
May 08, 2020 | 115.31 | 115.63 | 115.09 | 115.12 | 7,413 | +0.49(+0.43%) |
May 07, 2020 | 114.17 | 114.68 | 113.94 | 114.64 | 6,710 | +0.12(+0.10%) |
May 06, 2020 | 114.92 | 114.92 | 114.52 | 114.52 | 5,800 | -0.89(-0.77%) |
May 05, 2020 | 115.51 | 115.59 | 115.41 | 115.41 | 26,374 | -0.04(-0.03%) |
May 04, 2020 | 115.25 | 115.50 | 115.25 | 115.45 | 7,916 | -0.60(-0.52%) |
May 01, 2020 | 116.22 | 116.31 | 115.83 | 116.05 | 20,151 | -0.82(-0.70%) |
Apr 30, 2020 | 115.95 | 117.26 | 115.91 | 116.88 | 44,911 | +1.26(+1.09%) |
Apr 29, 2020 | 115.42 | 115.63 | 115.23 | 115.61 | 18,136 | +0.19(+0.17%) |
Apr 28, 2020 | 115.75 | 115.81 | 115.32 | 115.42 | 9,819 | +0.09(+0.07%) |
Apr 27, 2020 | 115.33 | 115.35 | 115.14 | 115.33 | 12,224 | +0.58(+0.51%) |
Apr 24, 2020 | 114.54 | 114.75 | 114.42 | 114.75 | 2,401 | +0.12(+0.11%) |
Apr 23, 2020 | 114.86 | 115.08 | 114.58 | 114.62 | 2,977 | +0.29(+0.25%) |
Apr 22, 2020 | 114.53 | 114.59 | 114.22 | 114.33 | 28,469 | +0.14(+0.12%) |
Apr 21, 2020 | 113.96 | 114.45 | 113.76 | 114.19 | 24,720 | -1.16(-1.00%) |
Apr 20, 2020 | 115.32 | 115.69 | 115.32 | 115.35 | 9,908 | -0.62(-0.54%) |
Apr 17, 2020 | 115.89 | 116.10 | 115.77 | 115.97 | 5,429 | +0.39(+0.34%) |
Apr 16, 2020 | 115.98 | 116.07 | 115.20 | 115.58 | 11,429 | -0.64(-0.55%) |
Apr 15, 2020 | 115.61 | 116.66 | 115.57 | 116.22 | 66,516 | -0.91(-0.78%) |
Apr 14, 2020 | 116.64 | 117.35 | 116.60 | 117.13 | 88,485 | +0.99(+0.85%) |
Apr 13, 2020 | 115.85 | 116.29 | 115.85 | 116.15 | 11,182 | +0.42(+0.36%) |
Apr 09, 2020 | 115.75 | 115.84 | 115.46 | 115.73 | 59,305 | +0.91(+0.79%) |
Apr 08, 2020 | 114.89 | 115.27 | 114.81 | 114.82 | 66,672 | +0.26(+0.23%) |
Apr 07, 2020 | 114.76 | 114.76 | 114.22 | 114.56 | 87,610 | +0.93(+0.82%) |
Apr 06, 2020 | 113.97 | 114.33 | 113.39 | 113.63 | 78,401 | +0.49(+0.43%) |
Apr 03, 2020 | 113.87 | 114.14 | 113.14 | 113.14 | 211,848 | -1.91(-1.66%) |
Apr 02, 2020 | 114.88 | 115.18 | 114.68 | 115.05 | 45,169 | +0.01(+0.01%) |
Apr 01, 2020 | 115.01 | 115.36 | 114.82 | 115.04 | 89,339 | -0.34(-0.29%) |
Mar 31, 2020 | 115.05 | 115.72 | 114.78 | 115.37 | 45,952 | +0.14(+0.12%) |
Mar 30, 2020 | 115.16 | 115.43 | 114.74 | 115.23 | 56,480 | -0.53(-0.46%) |
Mar 27, 2020 | 113.61 | 115.85 | 113.34 | 115.75 | 122,264 | +2.22(+1.96%) |
Mar 26, 2020 | 111.54 | 113.54 | 111.24 | 113.53 | 73,257 | +3.18(+2.88%) |
Mar 25, 2020 | 109.89 | 110.61 | 108.19 | 110.35 | 39,792 | +1.29(+1.19%) |
Mar 24, 2020 | 109.25 | 109.52 | 108.66 | 109.06 | 64,341 | +2.54(+2.38%) |
Mar 23, 2020 | 107.58 | 108.36 | 106.27 | 106.52 | 121,906 | -1.05(-0.98%) |
Mar 20, 2020 | 109.48 | 110.72 | 107.38 | 107.58 | 98,772 | +0.46(+0.43%) |
Mar 19, 2020 | 107.81 | 109.43 | 106.76 | 107.12 | 94,533 | -0.39(-0.36%) |
Mar 18, 2020 | 109.96 | 110.05 | 106.36 | 107.51 | 223,077 | -4.67(-4.17%) |
Mar 17, 2020 | 112.33 | 112.49 | 111.49 | 112.18 | 131,772 | -1.58(-1.39%) |
Mar 16, 2020 | 113.52 | 114.46 | 113.37 | 113.76 | 77,476 | -0.95(-0.83%) |
Mar 13, 2020 | 115.53 | 116.26 | 114.08 | 114.71 | 72,460 | -2.29(-1.96%) |
Mar 12, 2020 | 117.58 | 117.58 | 115.99 | 117.00 | 34,797 | -1.92(-1.61%) |
Mar 11, 2020 | 120.09 | 120.22 | 118.92 | 118.92 | 18,306 | -0.93(-0.78%) |
Mar 10, 2020 | 120.88 | 120.96 | 119.75 | 119.84 | 23,112 | -1.80(-1.48%) |
Mar 09, 2020 | 121.64 | 122.11 | 121.57 | 121.64 | 27,420 | +0.65(+0.54%) |
Mar 06, 2020 | 120.88 | 121.14 | 120.68 | 120.99 | 38,423 | +0.65(+0.54%) |
Mar 05, 2020 | 119.99 | 120.41 | 119.84 | 120.35 | 17,741 | +0.82(+0.69%) |
Mar 04, 2020 | 118.93 | 119.53 | 118.91 | 119.53 | 59,476 | +0.57(+0.48%) |
Mar 03, 2020 | 118.74 | 119.25 | 118.71 | 118.95 | 34,408 | +0.41(+0.35%) |