Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.16 | 115.75 | 114.98 | 115.73 | 16,075,721 | +0.74(+0.65%) |
May 28, 2020 | 114.78 | 115.17 | 114.49 | 114.99 | 14,100,389 | +0.10(+0.08%) |
May 27, 2020 | 114.78 | 114.94 | 114.58 | 114.89 | 11,640,483 | +0.47(+0.41%) |
May 26, 2020 | 114.77 | 114.97 | 114.38 | 114.42 | 14,675,390 | -0.16(-0.14%) |
May 22, 2020 | 114.59 | 114.82 | 114.42 | 114.58 | 14,312,509 | +0.00(+0.00%) |
May 21, 2020 | 114.83 | 114.83 | 114.44 | 114.58 | 12,615,456 | -0.09(-0.08%) |
May 20, 2020 | 113.75 | 114.72 | 113.66 | 114.66 | 17,188,724 | +1.24(+1.10%) |
May 19, 2020 | 113.38 | 113.67 | 113.00 | 113.42 | 15,432,792 | +0.09(+0.08%) |
May 18, 2020 | 112.96 | 113.96 | 112.96 | 113.33 | 17,451,860 | +0.64(+0.57%) |
May 15, 2020 | 112.30 | 112.75 | 112.18 | 112.69 | 20,518,600 | +0.39(+0.35%) |
May 14, 2020 | 111.77 | 112.31 | 111.33 | 112.30 | 19,367,646 | +0.92(+0.83%) |
May 13, 2020 | 111.59 | 111.82 | 111.28 | 111.38 | 15,290,251 | +0.25(+0.23%) |
May 12, 2020 | 111.48 | 111.51 | 110.61 | 111.12 | 21,400,426 | +1.06(+0.96%) |
May 11, 2020 | 110.79 | 110.92 | 110.04 | 110.06 | 14,070,769 | -0.97(-0.88%) |
May 08, 2020 | 111.17 | 111.40 | 110.78 | 111.03 | 14,016,264 | -0.53(-0.48%) |
May 07, 2020 | 111.59 | 111.77 | 111.24 | 111.57 | 12,769,679 | +0.30(+0.27%) |
May 06, 2020 | 112.11 | 112.17 | 111.08 | 111.27 | 12,163,438 | -1.26(-1.12%) |
May 05, 2020 | 112.55 | 112.84 | 112.35 | 112.53 | 8,291,645 | -0.15(-0.13%) |
May 04, 2020 | 112.67 | 113.04 | 112.53 | 112.68 | 10,798,898 | +0.18(+0.16%) |
May 01, 2020 | 112.82 | 113.03 | 112.06 | 112.51 | 17,615,352 | -0.45(-0.40%) |
Apr 30, 2020 | 113.44 | 113.81 | 112.90 | 112.95 | 16,676,701 | -0.77(-0.68%) |
Apr 29, 2020 | 113.54 | 113.88 | 113.42 | 113.72 | 8,461,300 | +0.74(+0.66%) |
Apr 28, 2020 | 113.16 | 113.30 | 112.87 | 112.98 | 10,558,623 | +0.31(+0.27%) |
Apr 27, 2020 | 113.66 | 113.77 | 112.65 | 112.67 | 13,487,756 | -0.92(-0.81%) |
Apr 24, 2020 | 113.49 | 113.86 | 112.99 | 113.59 | 17,136,636 | -0.08(-0.07%) |
Apr 23, 2020 | 113.61 | 113.89 | 113.42 | 113.67 | 6,671,041 | +0.48(+0.42%) |
Apr 22, 2020 | 113.12 | 113.33 | 112.73 | 113.19 | 22,821,536 | +0.07(+0.06%) |
Apr 21, 2020 | 113.42 | 113.79 | 112.53 | 113.12 | 18,463,976 | -0.40(-0.35%) |
Apr 20, 2020 | 113.71 | 113.79 | 113.01 | 113.52 | 13,788,436 | -0.65(-0.57%) |
Apr 17, 2020 | 114.84 | 114.97 | 113.63 | 114.17 | 12,793,984 | +0.38(+0.33%) |
Apr 16, 2020 | 114.22 | 114.62 | 113.72 | 113.79 | 14,388,428 | -0.57(-0.50%) |
Apr 15, 2020 | 113.16 | 114.45 | 113.16 | 114.36 | 15,652,815 | +0.76(+0.67%) |
Apr 14, 2020 | 114.91 | 114.99 | 113.54 | 113.60 | 16,915,054 | -0.56(-0.49%) |
Apr 13, 2020 | 114.72 | 114.96 | 113.51 | 114.16 | 23,556,986 | -1.12(-0.97%) |
Apr 09, 2020 | 113.17 | 115.43 | 112.89 | 115.28 | 61,278,788 | +5.18(+4.70%) |
Apr 08, 2020 | 108.72 | 110.19 | 108.33 | 110.10 | 17,707,140 | +1.95(+1.80%) |
Apr 07, 2020 | 108.70 | 108.85 | 107.97 | 108.15 | 19,963,842 | +0.17(+0.15%) |
Apr 06, 2020 | 107.24 | 108.00 | 106.89 | 107.99 | 17,875,796 | +2.09(+1.97%) |
Apr 03, 2020 | 106.70 | 106.89 | 105.53 | 105.90 | 12,298,252 | -0.55(-0.52%) |
Apr 02, 2020 | 106.39 | 108.00 | 106.26 | 106.45 | 26,221,172 | +0.28(+0.26%) |
Apr 01, 2020 | 107.17 | 107.21 | 106.09 | 106.17 | 24,997,450 | -1.56(-1.45%) |
Mar 31, 2020 | 108.24 | 108.95 | 107.28 | 107.73 | 27,403,262 | -0.36(-0.33%) |
Mar 30, 2020 | 107.15 | 109.03 | 107.15 | 108.09 | 22,093,608 | +1.30(+1.22%) |
Mar 27, 2020 | 106.05 | 106.96 | 105.16 | 106.79 | 31,791,168 | -0.22(-0.20%) |
Mar 26, 2020 | 106.85 | 107.58 | 105.76 | 107.01 | 25,099,386 | +0.09(+0.08%) |
Mar 25, 2020 | 102.83 | 107.81 | 102.22 | 106.92 | 51,796,220 | +4.89(+4.79%) |
Mar 24, 2020 | 100.78 | 103.56 | 100.18 | 102.04 | 49,353,688 | +2.05(+2.05%) |
Mar 23, 2020 | 96.88 | 100.43 | 96.67 | 99.99 | 42,324,200 | +6.88(+7.39%) |
Mar 20, 2020 | 94.96 | 96.51 | 92.28 | 93.11 | 33,693,904 | +1.47(+1.61%) |
Mar 19, 2020 | 95.15 | 95.95 | 91.54 | 91.63 | 33,334,234 | -4.76(-4.94%) |
Mar 18, 2020 | 98.32 | 100.05 | 94.48 | 96.39 | 27,294,466 | -5.08(-5.00%) |
Mar 17, 2020 | 104.19 | 105.59 | 100.65 | 101.47 | 21,866,398 | -4.33(-4.10%) |
Mar 16, 2020 | 101.46 | 106.46 | 100.49 | 105.81 | 22,847,328 | -1.53(-1.42%) |
Mar 13, 2020 | 105.97 | 108.16 | 104.01 | 107.33 | 38,371,808 | +4.46(+4.33%) |
Mar 12, 2020 | 105.92 | 109.73 | 100.94 | 102.88 | 47,028,260 | -5.16(-4.77%) |
Mar 11, 2020 | 111.72 | 111.89 | 107.46 | 108.03 | 42,773,784 | -3.67(-3.29%) |
Mar 10, 2020 | 114.19 | 114.58 | 111.70 | 111.70 | 34,421,356 | -2.57(-2.25%) |
Mar 09, 2020 | 115.90 | 116.20 | 113.70 | 114.28 | 31,141,826 | -2.84(-2.43%) |
Mar 06, 2020 | 117.06 | 117.35 | 116.44 | 117.12 | 34,507,528 | +0.81(+0.70%) |
Mar 05, 2020 | 116.64 | 116.77 | 116.06 | 116.31 | 25,324,132 | -0.04(-0.04%) |
Mar 04, 2020 | 116.54 | 116.94 | 116.23 | 116.35 | 27,172,712 | +0.17(+0.14%) |
Mar 03, 2020 | 114.99 | 116.88 | 114.92 | 116.19 | 44,872,484 | +1.31(+1.14%) |