Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 125.90 | 128.00 | 119.80 | 125.70 | 41,140 | -0.20(-0.16%) |
May 28, 2020 | 131.10 | 132.60 | 125.50 | 125.90 | 50,561 | -2.60(-2.02%) |
May 27, 2020 | 144.60 | 147.10 | 127.50 | 128.50 | 87,665 | -16.10(-11.13%) |
May 26, 2020 | 146.30 | 149.90 | 142.70 | 144.60 | 98,856 | +3.90(+2.77%) |
May 22, 2020 | 151.80 | 152.10 | 139.40 | 140.70 | 56,260 | -13.70(-8.87%) |
May 21, 2020 | 150.10 | 157.50 | 147.00 | 154.40 | 47,704 | -0.70(-0.45%) |
May 20, 2020 | 162.10 | 164.30 | 150.20 | 155.10 | 54,301 | -4.70(-2.94%) |
May 19, 2020 | 169.00 | 169.40 | 156.42 | 159.80 | 57,554 | -8.10(-4.82%) |
May 18, 2020 | 154.40 | 168.10 | 154.40 | 167.90 | 61,833 | +17.00(+11.27%) |
May 15, 2020 | 137.20 | 152.30 | 136.00 | 150.90 | 49,790 | +12.90(+9.35%) |
May 14, 2020 | 134.60 | 138.00 | 130.00 | 138.00 | 22,705 | +2.70(+2.00%) |
May 13, 2020 | 142.50 | 149.60 | 130.10 | 135.30 | 57,653 | -6.90(-4.85%) |
May 12, 2020 | 130.00 | 142.90 | 130.00 | 142.20 | 48,920 | +11.00(+8.38%) |
May 11, 2020 | 130.00 | 136.90 | 129.00 | 131.20 | 57,270 | -2.00(-1.50%) |
May 08, 2020 | 124.70 | 133.80 | 124.70 | 133.20 | 55,710 | +11.70(+9.63%) |
May 07, 2020 | 115.90 | 123.00 | 114.10 | 121.50 | 38,680 | +9.80(+8.77%) |
May 06, 2020 | 102.00 | 114.05 | 101.05 | 111.70 | 45,335 | +10.90(+10.81%) |
May 05, 2020 | 102.00 | 102.00 | 98.70 | 100.80 | 17,438 | +0.10(+0.10%) |
May 04, 2020 | 98.50 | 100.80 | 96.30 | 100.70 | 20,424 | +1.20(+1.21%) |
May 01, 2020 | 99.00 | 100.00 | 98.00 | 99.50 | 9,420 | -1.00(-1.00%) |
Apr 30, 2020 | 100.80 | 100.80 | 98.07 | 100.50 | 3,722 | -0.20(-0.20%) |
Apr 29, 2020 | 97.80 | 101.50 | 97.50 | 100.70 | 18,539 | +3.70(+3.81%) |
Apr 28, 2020 | 97.30 | 99.50 | 95.50 | 97.00 | 10,059 | +2.60(+2.75%) |
Apr 27, 2020 | 93.60 | 99.00 | 93.30 | 94.40 | 12,701 | +1.50(+1.61%) |
Apr 24, 2020 | 99.60 | 99.65 | 92.80 | 92.90 | 13,510 | -6.60(-6.63%) |
Apr 23, 2020 | 96.80 | 101.85 | 96.80 | 99.50 | 7,233 | +2.70(+2.79%) |
Apr 22, 2020 | 100.70 | 103.09 | 96.00 | 96.80 | 16,682 | -3.90(-3.87%) |
Apr 21, 2020 | 97.60 | 103.80 | 97.60 | 100.70 | 17,303 | +0.60(+0.60%) |
Apr 20, 2020 | 104.60 | 106.80 | 99.00 | 100.10 | 30,789 | -6.10(-5.74%) |
Apr 17, 2020 | 102.40 | 109.80 | 100.64 | 106.20 | 31,580 | +6.20(+6.20%) |
Apr 16, 2020 | 108.20 | 108.20 | 97.00 | 100.00 | 64,675 | +1.60(+1.63%) |
Apr 15, 2020 | 90.40 | 100.90 | 90.20 | 98.40 | 19,127 | +7.00(+7.66%) |
Apr 14, 2020 | 94.10 | 97.60 | 90.60 | 91.40 | 42,213 | -3.40(-3.59%) |
Apr 13, 2020 | 94.10 | 96.50 | 90.80 | 94.80 | 20,530 | -0.20(-0.21%) |
Apr 09, 2020 | 99.90 | 101.30 | 94.50 | 95.00 | 14,890 | -4.20(-4.23%) |
Apr 08, 2020 | 99.60 | 102.00 | 98.00 | 99.20 | 9,884 | -1.00(-1.00%) |
Apr 07, 2020 | 101.10 | 103.50 | 99.87 | 100.20 | 12,743 | +1.70(+1.73%) |
Apr 06, 2020 | 99.90 | 100.80 | 96.60 | 98.50 | 20,305 | -0.10(-0.10%) |
Apr 03, 2020 | 100.80 | 102.35 | 91.60 | 98.60 | 30,270 | -3.40(-3.33%) |
Apr 02, 2020 | 100.00 | 102.90 | 99.30 | 102.00 | 23,219 | +0.30(+0.29%) |
Apr 01, 2020 | 101.00 | 102.80 | 99.20 | 101.70 | 13,387 | +0.20(+0.20%) |
Mar 31, 2020 | 105.00 | 108.60 | 101.50 | 101.50 | 24,172 | -3.20(-3.06%) |
Mar 30, 2020 | 108.60 | 111.00 | 104.60 | 104.70 | 12,038 | -3.40(-3.15%) |
Mar 27, 2020 | 105.10 | 112.00 | 104.80 | 108.10 | 32,010 | +2.30(+2.17%) |
Mar 26, 2020 | 108.00 | 112.10 | 105.00 | 105.80 | 23,862 | -2.00(-1.86%) |
Mar 25, 2020 | 110.00 | 113.90 | 107.80 | 107.80 | 26,165 | -1.90(-1.73%) |
Mar 24, 2020 | 113.00 | 118.40 | 107.10 | 109.70 | 32,538 | -0.70(-0.63%) |
Mar 23, 2020 | 106.30 | 111.70 | 105.40 | 110.40 | 14,956 | +4.10(+3.86%) |
Mar 20, 2020 | 111.50 | 113.80 | 104.10 | 106.30 | 28,470 | -3.50(-3.19%) |
Mar 19, 2020 | 119.70 | 119.70 | 109.00 | 109.80 | 19,297 | -10.00(-8.35%) |
Mar 18, 2020 | 112.60 | 120.00 | 111.40 | 119.80 | 33,835 | -5.50(-4.39%) |
Mar 17, 2020 | 115.00 | 126.90 | 105.00 | 125.30 | 36,822 | +13.50(+12.08%) |
Mar 16, 2020 | 108.10 | 118.80 | 107.00 | 111.80 | 20,402 | -5.50(-4.69%) |
Mar 13, 2020 | 111.10 | 118.00 | 107.80 | 117.30 | 51,480 | +10.70(+10.04%) |
Mar 12, 2020 | 109.30 | 112.00 | 103.00 | 106.60 | 33,865 | -5.70(-5.08%) |
Mar 11, 2020 | 113.00 | 116.90 | 111.30 | 112.30 | 14,826 | -2.60(-2.26%) |
Mar 10, 2020 | 113.20 | 122.20 | 113.20 | 114.90 | 30,426 | +4.70(+4.26%) |
Mar 09, 2020 | 116.80 | 118.50 | 108.70 | 110.20 | 30,312 | -11.40(-9.37%) |
Mar 06, 2020 | 129.50 | 131.70 | 121.30 | 121.60 | 24,230 | -8.30(-6.39%) |
Mar 05, 2020 | 129.10 | 132.30 | 128.00 | 129.90 | 28,196 | +0.40(+0.31%) |
Mar 04, 2020 | 132.70 | 133.90 | 128.20 | 129.50 | 27,419 | -3.00(-2.26%) |
Mar 03, 2020 | 120.60 | 133.80 | 120.10 | 132.50 | 77,063 | +9.50(+7.72%) |