Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 121.71 | 122.37 | 118.21 | 122.06 | 3,647,510 | -0.55(-0.45%) |
May 28, 2020 | 122.47 | 125.19 | 120.88 | 122.61 | 3,463,599 | +0.67(+0.55%) |
May 27, 2020 | 119.67 | 122.26 | 117.33 | 121.94 | 3,424,602 | +5.25(+4.50%) |
May 26, 2020 | 114.98 | 118.49 | 114.00 | 116.68 | 4,089,017 | +7.30(+6.68%) |
May 22, 2020 | 108.21 | 109.90 | 107.44 | 109.38 | 2,402,329 | +1.15(+1.06%) |
May 21, 2020 | 108.99 | 110.72 | 108.01 | 108.23 | 1,861,130 | -1.16(-1.06%) |
May 20, 2020 | 109.19 | 111.70 | 108.29 | 109.39 | 2,784,382 | +2.08(+1.93%) |
May 19, 2020 | 111.25 | 111.62 | 107.18 | 107.31 | 2,656,034 | -4.11(-3.69%) |
May 18, 2020 | 106.10 | 112.19 | 105.45 | 111.43 | 3,853,754 | +10.91(+10.85%) |
May 15, 2020 | 100.54 | 101.86 | 99.33 | 100.52 | 3,144,774 | -1.49(-1.46%) |
May 14, 2020 | 100.37 | 102.07 | 96.67 | 102.00 | 3,480,523 | -0.22(-0.21%) |
May 13, 2020 | 105.72 | 105.78 | 101.20 | 102.22 | 3,108,140 | -3.55(-3.36%) |
May 12, 2020 | 110.32 | 110.42 | 105.72 | 105.77 | 2,115,211 | -4.13(-3.76%) |
May 11, 2020 | 110.68 | 111.60 | 108.71 | 109.91 | 1,992,720 | -2.69(-2.39%) |
May 08, 2020 | 110.55 | 113.02 | 110.48 | 112.60 | 1,894,994 | +3.46(+3.17%) |
May 07, 2020 | 109.33 | 111.13 | 108.59 | 109.14 | 1,970,927 | +1.51(+1.41%) |
May 06, 2020 | 111.15 | 111.64 | 107.59 | 107.62 | 2,050,544 | -2.38(-2.17%) |
May 05, 2020 | 110.16 | 112.30 | 109.50 | 110.01 | 1,821,735 | +1.70(+1.57%) |
May 04, 2020 | 109.49 | 109.91 | 107.15 | 108.31 | 2,578,271 | -2.20(-1.99%) |
May 01, 2020 | 116.41 | 116.45 | 109.85 | 110.50 | 3,360,630 | -8.01(-6.76%) |
Apr 30, 2020 | 119.60 | 119.60 | 117.56 | 118.52 | 2,107,318 | -2.53(-2.09%) |
Apr 29, 2020 | 121.53 | 123.22 | 120.09 | 121.05 | 2,323,449 | +1.63(+1.36%) |
Apr 28, 2020 | 121.36 | 121.43 | 117.01 | 119.42 | 2,929,548 | +0.42(+0.35%) |
Apr 27, 2020 | 116.08 | 120.13 | 114.36 | 119.00 | 2,562,784 | +3.95(+3.44%) |
Apr 24, 2020 | 113.50 | 115.17 | 111.70 | 115.05 | 2,258,675 | +2.04(+1.80%) |
Apr 23, 2020 | 110.92 | 114.45 | 110.78 | 113.01 | 2,162,129 | +2.19(+1.97%) |
Apr 22, 2020 | 114.54 | 114.95 | 110.74 | 110.82 | 2,230,540 | -1.81(-1.61%) |
Apr 21, 2020 | 112.78 | 114.22 | 111.83 | 112.64 | 1,717,670 | -2.02(-1.76%) |
Apr 20, 2020 | 114.55 | 117.49 | 113.90 | 114.65 | 2,397,380 | -2.07(-1.77%) |
Apr 17, 2020 | 113.12 | 116.82 | 112.87 | 116.72 | 2,635,513 | +5.39(+4.85%) |
Apr 16, 2020 | 111.93 | 113.12 | 109.49 | 111.33 | 2,389,243 | -0.77(-0.68%) |
Apr 15, 2020 | 113.77 | 113.77 | 110.46 | 112.09 | 3,148,900 | -4.84(-4.14%) |
Apr 14, 2020 | 117.55 | 118.71 | 114.10 | 116.94 | 3,298,833 | +1.45(+1.25%) |
Apr 13, 2020 | 117.04 | 117.04 | 113.81 | 115.49 | 3,015,839 | +1.16(+1.01%) |
Apr 09, 2020 | 121.17 | 121.53 | 112.34 | 114.33 | 5,081,271 | -3.04(-2.59%) |
Apr 08, 2020 | 114.99 | 118.94 | 112.11 | 117.36 | 5,963,936 | +8.96(+8.27%) |
Apr 07, 2020 | 116.78 | 117.31 | 108.21 | 108.40 | 3,407,440 | -2.87(-2.58%) |
Apr 06, 2020 | 105.68 | 112.01 | 105.65 | 111.27 | 3,756,190 | +9.16(+8.97%) |
Apr 03, 2020 | 107.74 | 108.45 | 100.68 | 102.11 | 3,428,446 | -6.94(-6.36%) |
Apr 02, 2020 | 105.20 | 109.66 | 104.32 | 109.05 | 2,498,693 | +2.95(+2.78%) |
Apr 01, 2020 | 108.46 | 111.02 | 104.99 | 106.09 | 2,748,732 | -7.27(-6.42%) |
Mar 31, 2020 | 114.52 | 116.72 | 111.49 | 113.36 | 2,829,382 | -2.85(-2.45%) |
Mar 30, 2020 | 114.41 | 117.43 | 111.48 | 116.22 | 2,439,595 | +3.49(+3.09%) |
Mar 27, 2020 | 112.23 | 116.25 | 108.45 | 112.73 | 2,802,165 | -4.69(-4.00%) |
Mar 26, 2020 | 111.59 | 118.73 | 111.26 | 117.42 | 2,903,274 | +6.82(+6.16%) |
Mar 25, 2020 | 113.46 | 118.67 | 107.45 | 110.61 | 4,420,543 | -1.62(-1.44%) |
Mar 24, 2020 | 110.32 | 113.87 | 107.91 | 112.22 | 3,223,928 | +6.69(+6.34%) |
Mar 23, 2020 | 103.72 | 107.56 | 100.27 | 105.53 | 4,207,055 | +1.70(+1.64%) |
Mar 20, 2020 | 106.47 | 110.97 | 99.65 | 103.83 | 4,791,181 | -0.58(-0.56%) |
Mar 19, 2020 | 92.41 | 108.59 | 91.03 | 104.41 | 4,968,613 | +11.22(+12.04%) |
Mar 18, 2020 | 84.50 | 94.14 | 83.95 | 93.19 | 7,483,529 | +4.41(+4.97%) |
Mar 17, 2020 | 86.85 | 93.63 | 82.91 | 88.78 | 5,922,000 | +4.18(+4.94%) |
Mar 16, 2020 | 86.01 | 93.37 | 84.60 | 84.60 | 4,721,694 | -15.09(-15.14%) |
Mar 13, 2020 | 95.79 | 99.73 | 89.75 | 99.69 | 4,572,652 | +9.00(+9.93%) |
Mar 12, 2020 | 96.48 | 98.33 | 89.94 | 90.68 | 5,515,197 | -13.10(-12.62%) |
Mar 11, 2020 | 109.75 | 110.60 | 101.46 | 103.78 | 5,089,088 | -9.03(-8.01%) |
Mar 10, 2020 | 112.32 | 113.82 | 106.45 | 112.81 | 3,812,656 | +4.36(+4.03%) |
Mar 09, 2020 | 112.56 | 113.66 | 106.44 | 108.45 | 4,328,311 | -10.92(-9.15%) |
Mar 06, 2020 | 117.56 | 122.14 | 115.73 | 119.37 | 4,156,985 | -1.50(-1.24%) |
Mar 05, 2020 | 122.80 | 123.85 | 119.76 | 120.86 | 3,385,034 | -6.03(-4.75%) |
Mar 04, 2020 | 125.63 | 126.94 | 122.95 | 126.89 | 3,067,691 | +3.09(+2.50%) |
Mar 03, 2020 | 130.23 | 132.25 | 123.31 | 123.80 | 4,698,106 | -6.20(-4.77%) |