Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 121.70 | 122.39 | 120.45 | 122.07 | 2,254,293 | +0.55(+0.46%) |
May 28, 2020 | 120.65 | 122.00 | 119.79 | 121.51 | 2,272,932 | +2.05(+1.72%) |
May 27, 2020 | 117.53 | 119.47 | 116.10 | 119.46 | 2,206,482 | +2.09(+1.78%) |
May 26, 2020 | 121.13 | 121.61 | 117.17 | 117.37 | 2,321,618 | -3.23(-2.68%) |
May 22, 2020 | 118.55 | 121.03 | 117.66 | 120.60 | 1,671,340 | +1.97(+1.66%) |
May 21, 2020 | 118.00 | 119.04 | 117.21 | 118.63 | 1,851,090 | +0.53(+0.45%) |
May 20, 2020 | 117.09 | 118.62 | 115.86 | 118.10 | 1,765,102 | +1.36(+1.17%) |
May 19, 2020 | 118.02 | 118.38 | 116.61 | 116.74 | 1,280,293 | -2.12(-1.79%) |
May 18, 2020 | 120.11 | 120.51 | 117.64 | 118.86 | 2,016,918 | -0.78(-0.66%) |
May 15, 2020 | 117.93 | 119.70 | 117.32 | 119.65 | 2,234,131 | +1.77(+1.50%) |
May 14, 2020 | 118.18 | 118.80 | 115.83 | 117.88 | 1,617,834 | -0.36(-0.31%) |
May 13, 2020 | 118.62 | 120.37 | 117.80 | 118.24 | 1,620,540 | -0.70(-0.59%) |
May 12, 2020 | 119.96 | 120.71 | 118.68 | 118.94 | 1,427,479 | -0.65(-0.54%) |
May 11, 2020 | 119.48 | 120.48 | 118.71 | 119.59 | 1,655,498 | +0.05(+0.04%) |
May 08, 2020 | 119.78 | 120.04 | 118.60 | 119.54 | 1,318,741 | +1.56(+1.32%) |
May 07, 2020 | 117.68 | 119.33 | 117.31 | 117.97 | 2,157,131 | +1.67(+1.43%) |
May 06, 2020 | 118.24 | 118.86 | 116.12 | 116.31 | 2,003,613 | -2.04(-1.72%) |
May 05, 2020 | 117.55 | 119.54 | 117.11 | 118.35 | 2,308,540 | +1.21(+1.03%) |
May 04, 2020 | 118.47 | 118.75 | 116.89 | 117.14 | 2,773,171 | -0.91(-0.77%) |
May 01, 2020 | 119.08 | 120.43 | 117.52 | 118.04 | 1,685,013 | -1.47(-1.23%) |
Apr 30, 2020 | 119.79 | 121.06 | 118.75 | 119.51 | 3,891,034 | -0.41(-0.35%) |
Apr 29, 2020 | 121.18 | 121.37 | 118.69 | 119.92 | 2,892,235 | -1.76(-1.45%) |
Apr 28, 2020 | 121.77 | 122.43 | 119.76 | 121.69 | 1,754,070 | +0.55(+0.46%) |
Apr 27, 2020 | 122.57 | 122.77 | 120.62 | 121.13 | 1,528,189 | -1.12(-0.92%) |
Apr 24, 2020 | 120.98 | 122.51 | 120.37 | 122.25 | 1,751,871 | +1.12(+0.93%) |
Apr 23, 2020 | 123.15 | 124.79 | 120.49 | 121.13 | 2,798,279 | -2.11(-1.71%) |
Apr 22, 2020 | 121.64 | 123.70 | 118.49 | 123.24 | 3,581,985 | +2.87(+2.39%) |
Apr 21, 2020 | 119.05 | 121.53 | 118.82 | 120.36 | 2,338,927 | -0.22(-0.18%) |
Apr 20, 2020 | 121.79 | 122.07 | 120.23 | 120.58 | 2,102,627 | -1.92(-1.56%) |
Apr 17, 2020 | 121.44 | 122.61 | 118.46 | 122.50 | 2,258,812 | +1.91(+1.58%) |
Apr 16, 2020 | 119.78 | 121.36 | 118.16 | 120.59 | 1,827,547 | +1.78(+1.50%) |
Apr 15, 2020 | 119.71 | 120.82 | 118.01 | 118.81 | 2,151,885 | -2.09(-1.73%) |
Apr 14, 2020 | 116.70 | 121.37 | 116.70 | 120.90 | 2,959,352 | +6.37(+5.56%) |
Apr 13, 2020 | 113.19 | 115.23 | 112.50 | 114.53 | 2,152,909 | +1.05(+0.93%) |
Apr 09, 2020 | 114.06 | 117.66 | 112.64 | 113.48 | 2,615,119 | -0.99(-0.87%) |
Apr 08, 2020 | 114.58 | 115.13 | 112.58 | 114.47 | 2,236,085 | +1.08(+0.95%) |
Apr 07, 2020 | 116.45 | 116.89 | 112.99 | 113.39 | 2,471,255 | -1.52(-1.32%) |
Apr 06, 2020 | 114.19 | 115.94 | 111.89 | 114.91 | 2,630,519 | +2.79(+2.49%) |
Apr 03, 2020 | 110.99 | 113.40 | 109.78 | 112.12 | 1,620,472 | +0.55(+0.50%) |
Apr 02, 2020 | 107.39 | 112.43 | 107.18 | 111.57 | 2,889,973 | +3.12(+2.88%) |
Apr 01, 2020 | 107.77 | 109.41 | 105.94 | 108.45 | 2,261,152 | -1.91(-1.73%) |
Mar 31, 2020 | 113.29 | 114.06 | 109.84 | 110.35 | 2,774,966 | -3.94(-3.44%) |
Mar 30, 2020 | 111.30 | 114.75 | 109.05 | 114.29 | 2,796,607 | +6.51(+6.04%) |
Mar 27, 2020 | 105.30 | 112.10 | 104.89 | 107.78 | 2,651,619 | +0.76(+0.71%) |
Mar 26, 2020 | 101.15 | 107.58 | 100.70 | 107.02 | 3,918,509 | +6.60(+6.57%) |
Mar 25, 2020 | 101.48 | 105.02 | 98.05 | 100.42 | 3,546,331 | -0.88(-0.87%) |
Mar 24, 2020 | 100.31 | 101.95 | 95.50 | 101.30 | 3,565,305 | +4.35(+4.49%) |
Mar 23, 2020 | 101.81 | 105.09 | 95.92 | 96.95 | 4,103,540 | -5.13(-5.02%) |
Mar 20, 2020 | 108.62 | 109.97 | 101.53 | 102.08 | 4,479,734 | -7.02(-6.43%) |
Mar 19, 2020 | 117.18 | 117.86 | 106.64 | 109.09 | 5,054,674 | -6.85(-5.91%) |
Mar 18, 2020 | 119.82 | 125.15 | 114.06 | 115.95 | 5,016,738 | -8.39(-6.75%) |
Mar 17, 2020 | 118.60 | 126.73 | 115.27 | 124.33 | 6,160,573 | +8.08(+6.95%) |
Mar 16, 2020 | 105.54 | 120.55 | 105.54 | 116.26 | 5,001,416 | +0.46(+0.39%) |
Mar 13, 2020 | 110.40 | 116.47 | 108.08 | 115.80 | 5,188,061 | +10.24(+9.70%) |
Mar 12, 2020 | 109.67 | 113.61 | 105.10 | 105.56 | 4,423,314 | -10.23(-8.83%) |
Mar 11, 2020 | 119.10 | 120.21 | 113.78 | 115.78 | 3,459,527 | -5.92(-4.86%) |
Mar 10, 2020 | 123.77 | 124.47 | 116.10 | 121.70 | 4,470,633 | -0.26(-0.21%) |
Mar 09, 2020 | 120.48 | 127.32 | 119.92 | 121.96 | 4,273,435 | -4.44(-3.51%) |
Mar 06, 2020 | 120.08 | 127.16 | 119.65 | 126.40 | 3,911,381 | +2.72(+2.20%) |
Mar 05, 2020 | 125.12 | 126.85 | 122.42 | 123.68 | 2,999,130 | -3.34(-2.63%) |
Mar 04, 2020 | 122.80 | 127.75 | 122.46 | 127.02 | 3,583,712 | +6.39(+5.30%) |
Mar 03, 2020 | 121.37 | 123.16 | 118.42 | 120.63 | 3,430,954 | -0.27(-0.22%) |