Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.91 | 133.91 | 128.34 | 128.94 | 1,274,205 | -0.72(-0.55%) |
May 28, 2020 | 129.86 | 131.44 | 128.00 | 129.66 | 1,062,506 | +2.00(+1.57%) |
May 27, 2020 | 127.22 | 128.21 | 123.83 | 127.66 | 1,451,216 | -2.67(-2.05%) |
May 26, 2020 | 135.75 | 135.80 | 129.97 | 130.32 | 994,221 | -4.81(-3.56%) |
May 22, 2020 | 133.53 | 136.53 | 133.23 | 135.13 | 798,409 | +2.54(+1.92%) |
May 21, 2020 | 134.89 | 134.89 | 129.78 | 132.59 | 878,240 | -2.82(-2.09%) |
May 20, 2020 | 137.57 | 139.29 | 135.04 | 135.41 | 774,629 | -1.08(-0.79%) |
May 19, 2020 | 136.00 | 139.46 | 135.60 | 136.50 | 1,259,863 | +1.45(+1.07%) |
May 18, 2020 | 139.43 | 140.06 | 132.72 | 135.05 | 931,601 | -3.14(-2.27%) |
May 15, 2020 | 136.80 | 139.74 | 136.20 | 138.19 | 1,418,449 | +3.80(+2.83%) |
May 14, 2020 | 130.24 | 135.16 | 129.37 | 134.39 | 1,244,110 | +4.65(+3.58%) |
May 13, 2020 | 131.28 | 132.81 | 127.54 | 129.74 | 1,080,409 | +0.52(+0.40%) |
May 12, 2020 | 130.33 | 132.54 | 128.87 | 129.22 | 790,890 | -0.30(-0.23%) |
May 11, 2020 | 131.25 | 131.29 | 126.44 | 129.52 | 989,303 | -1.99(-1.51%) |
May 08, 2020 | 134.02 | 135.40 | 129.30 | 131.51 | 1,730,377 | -1.14(-0.86%) |
May 07, 2020 | 130.50 | 135.40 | 129.32 | 132.65 | 1,744,573 | +1.99(+1.52%) |
May 06, 2020 | 131.18 | 132.12 | 129.43 | 130.66 | 1,175,553 | -3.10(-2.32%) |
May 05, 2020 | 129.82 | 134.65 | 129.22 | 133.75 | 965,327 | +2.57(+1.96%) |
May 04, 2020 | 128.41 | 132.63 | 128.17 | 131.19 | 1,404,968 | +4.75(+3.76%) |
May 01, 2020 | 119.31 | 126.79 | 117.99 | 126.44 | 1,142,391 | +5.17(+4.27%) |
Apr 30, 2020 | 124.43 | 126.11 | 120.85 | 121.26 | 1,131,834 | -4.28(-3.41%) |
Apr 29, 2020 | 124.13 | 126.98 | 121.11 | 125.55 | 1,384,229 | +0.66(+0.53%) |
Apr 28, 2020 | 122.91 | 126.78 | 122.67 | 124.89 | 834,753 | +0.54(+0.44%) |
Apr 27, 2020 | 126.86 | 127.04 | 122.25 | 124.34 | 816,934 | -0.62(-0.50%) |
Apr 24, 2020 | 125.00 | 125.98 | 122.50 | 124.97 | 1,100,851 | +2.74(+2.24%) |
Apr 23, 2020 | 121.89 | 127.09 | 121.50 | 122.23 | 1,470,894 | +1.98(+1.65%) |
Apr 22, 2020 | 118.69 | 120.76 | 117.66 | 120.25 | 1,269,196 | +5.13(+4.45%) |
Apr 21, 2020 | 111.84 | 116.64 | 110.40 | 115.12 | 1,303,691 | +1.30(+1.14%) |
Apr 20, 2020 | 114.65 | 116.83 | 112.30 | 113.81 | 1,323,317 | -0.36(-0.31%) |
Apr 17, 2020 | 110.83 | 115.16 | 108.96 | 114.17 | 2,281,294 | +0.45(+0.40%) |
Apr 16, 2020 | 113.37 | 114.71 | 111.99 | 113.72 | 1,248,267 | +1.16(+1.03%) |
Apr 15, 2020 | 111.19 | 115.14 | 110.27 | 112.57 | 1,096,346 | -0.39(-0.34%) |
Apr 14, 2020 | 113.99 | 117.26 | 110.38 | 112.95 | 1,934,363 | +1.21(+1.08%) |
Apr 13, 2020 | 104.94 | 112.79 | 103.20 | 111.74 | 1,854,081 | +7.47(+7.16%) |
Apr 09, 2020 | 98.47 | 106.36 | 98.47 | 104.28 | 1,859,902 | +7.74(+8.02%) |
Apr 08, 2020 | 96.85 | 98.86 | 94.83 | 96.54 | 733,526 | -2.07(-2.10%) |
Apr 07, 2020 | 100.34 | 100.87 | 94.67 | 98.61 | 1,382,918 | -2.69(-2.65%) |
Apr 06, 2020 | 100.51 | 102.54 | 99.09 | 101.30 | 907,519 | +2.28(+2.31%) |
Apr 03, 2020 | 98.90 | 102.40 | 97.69 | 99.01 | 1,102,160 | +0.06(+0.06%) |
Apr 02, 2020 | 96.31 | 100.23 | 95.16 | 98.96 | 1,287,738 | +4.73(+5.02%) |
Apr 01, 2020 | 91.39 | 94.79 | 90.85 | 94.22 | 905,914 | +2.94(+3.23%) |
Mar 31, 2020 | 88.99 | 93.67 | 87.94 | 91.28 | 1,043,793 | +1.40(+1.56%) |
Mar 30, 2020 | 93.17 | 95.57 | 87.44 | 89.88 | 1,624,095 | -2.39(-2.59%) |
Mar 27, 2020 | 99.14 | 100.89 | 91.28 | 92.27 | 1,482,775 | -8.58(-8.50%) |
Mar 26, 2020 | 102.73 | 105.21 | 95.76 | 100.85 | 1,506,505 | -0.80(-0.79%) |
Mar 25, 2020 | 102.64 | 105.25 | 99.34 | 101.64 | 1,891,080 | -0.28(-0.28%) |
Mar 24, 2020 | 100.87 | 103.51 | 96.32 | 101.93 | 1,667,802 | +10.15(+11.06%) |
Mar 23, 2020 | 89.18 | 96.20 | 87.72 | 91.77 | 1,627,635 | +5.67(+6.58%) |
Mar 20, 2020 | 93.99 | 96.08 | 85.49 | 86.11 | 1,643,918 | -6.86(-7.38%) |
Mar 19, 2020 | 93.42 | 98.66 | 85.31 | 92.97 | 1,804,790 | -2.45(-2.57%) |
Mar 18, 2020 | 93.95 | 99.24 | 89.40 | 95.42 | 2,454,361 | -1.67(-1.72%) |
Mar 17, 2020 | 87.89 | 104.24 | 87.89 | 97.09 | 2,658,856 | +7.98(+8.96%) |
Mar 16, 2020 | 71.31 | 91.47 | 70.79 | 89.11 | 2,561,976 | +8.41(+10.42%) |
Mar 13, 2020 | 89.45 | 90.78 | 79.03 | 80.70 | 2,774,753 | -7.03(-8.02%) |
Mar 12, 2020 | 86.03 | 93.46 | 75.29 | 87.73 | 3,029,863 | -5.97(-6.37%) |
Mar 11, 2020 | 97.11 | 100.32 | 93.11 | 93.70 | 1,629,686 | -4.88(-4.95%) |
Mar 10, 2020 | 98.34 | 102.41 | 92.88 | 98.58 | 2,257,579 | +0.37(+0.38%) |
Mar 09, 2020 | 105.13 | 105.77 | 97.65 | 98.21 | 2,345,781 | -10.41(-9.58%) |
Mar 06, 2020 | 110.39 | 111.56 | 105.60 | 108.62 | 1,270,301 | -1.40(-1.27%) |
Mar 05, 2020 | 108.11 | 110.17 | 106.38 | 110.01 | 914,939 | +3.27(+3.06%) |
Mar 04, 2020 | 105.95 | 106.85 | 103.63 | 106.75 | 716,219 | +2.26(+2.16%) |
Mar 03, 2020 | 101.41 | 107.42 | 100.11 | 104.49 | 1,477,671 | +4.20(+4.19%) |