Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 119.82 | 120.73 | 118.90 | 120.30 | 6,718,495 | +0.44(+0.36%) |
May 28, 2020 | 121.69 | 122.13 | 119.53 | 119.86 | 3,764,995 | -1.47(-1.21%) |
May 27, 2020 | 120.71 | 121.35 | 118.27 | 121.33 | 5,951,894 | +2.04(+1.71%) |
May 26, 2020 | 120.54 | 120.84 | 119.11 | 119.29 | 4,711,959 | +1.86(+1.58%) |
May 22, 2020 | 117.56 | 117.75 | 116.53 | 117.43 | 3,944,647 | -0.17(-0.15%) |
May 21, 2020 | 117.48 | 118.24 | 116.18 | 117.60 | 4,706,108 | +0.42(+0.35%) |
May 20, 2020 | 117.58 | 117.61 | 116.46 | 117.19 | 3,978,855 | +1.51(+1.31%) |
May 19, 2020 | 115.84 | 117.60 | 115.40 | 115.68 | 5,426,925 | -0.42(-0.36%) |
May 18, 2020 | 114.92 | 116.62 | 114.81 | 116.09 | 5,282,521 | +4.23(+3.78%) |
May 15, 2020 | 109.67 | 111.88 | 109.30 | 111.86 | 6,481,362 | +1.29(+1.16%) |
May 14, 2020 | 107.61 | 110.62 | 106.61 | 110.57 | 5,903,318 | +1.63(+1.49%) |
May 13, 2020 | 110.69 | 111.32 | 107.86 | 108.94 | 6,897,263 | -1.91(-1.72%) |
May 12, 2020 | 113.82 | 114.08 | 110.80 | 110.85 | 6,163,863 | -2.48(-2.19%) |
May 11, 2020 | 112.60 | 114.26 | 112.44 | 113.33 | 4,174,318 | -0.25(-0.22%) |
May 08, 2020 | 112.84 | 113.69 | 112.22 | 113.58 | 4,063,885 | +2.17(+1.95%) |
May 07, 2020 | 111.06 | 111.97 | 111.00 | 111.42 | 5,506,190 | +1.73(+1.57%) |
May 06, 2020 | 110.43 | 110.89 | 109.53 | 109.69 | 4,031,380 | -0.02(-0.02%) |
May 05, 2020 | 110.77 | 111.09 | 109.48 | 109.71 | 4,693,770 | +0.40(+0.36%) |
May 04, 2020 | 107.29 | 109.36 | 106.67 | 109.31 | 4,755,900 | +0.59(+0.54%) |
May 01, 2020 | 109.48 | 110.37 | 107.88 | 108.72 | 6,479,710 | -4.22(-3.74%) |
Apr 30, 2020 | 112.83 | 113.62 | 111.78 | 112.94 | 5,217,059 | -0.71(-0.62%) |
Apr 29, 2020 | 113.36 | 114.50 | 112.73 | 113.65 | 5,160,555 | +2.45(+2.20%) |
Apr 28, 2020 | 112.84 | 113.24 | 110.64 | 111.20 | 4,882,483 | +0.44(+0.39%) |
Apr 27, 2020 | 109.84 | 111.48 | 109.74 | 110.77 | 4,252,973 | +2.04(+1.87%) |
Apr 24, 2020 | 108.02 | 109.22 | 107.03 | 108.73 | 3,008,709 | +1.81(+1.69%) |
Apr 23, 2020 | 107.48 | 108.51 | 106.53 | 106.92 | 4,263,187 | -0.03(-0.03%) |
Apr 22, 2020 | 106.64 | 107.69 | 106.04 | 106.95 | 3,495,207 | +2.26(+2.16%) |
Apr 21, 2020 | 105.69 | 106.39 | 103.88 | 104.69 | 4,467,960 | -2.79(-2.60%) |
Apr 20, 2020 | 108.20 | 109.64 | 107.30 | 107.48 | 3,523,512 | -1.91(-1.74%) |
Apr 17, 2020 | 108.84 | 109.65 | 107.49 | 109.39 | 4,525,763 | +3.14(+2.95%) |
Apr 16, 2020 | 105.43 | 107.52 | 104.42 | 106.25 | 4,757,461 | +1.26(+1.20%) |
Apr 15, 2020 | 104.68 | 105.72 | 103.72 | 104.99 | 3,932,012 | -2.35(-2.19%) |
Apr 14, 2020 | 105.47 | 107.55 | 104.97 | 107.35 | 5,930,598 | +4.04(+3.91%) |
Apr 13, 2020 | 102.93 | 103.69 | 101.37 | 103.31 | 3,522,122 | -0.03(-0.03%) |
Apr 09, 2020 | 102.97 | 105.04 | 102.34 | 103.34 | 5,495,149 | +1.83(+1.80%) |
Apr 08, 2020 | 99.61 | 101.91 | 98.89 | 101.50 | 4,300,273 | +3.10(+3.15%) |
Apr 07, 2020 | 101.45 | 102.19 | 98.19 | 98.41 | 7,235,907 | +1.44(+1.49%) |
Apr 06, 2020 | 92.79 | 97.48 | 92.79 | 96.96 | 5,475,550 | +7.45(+8.32%) |
Apr 03, 2020 | 90.55 | 91.01 | 88.37 | 89.51 | 5,347,624 | -1.59(-1.74%) |
Apr 02, 2020 | 90.23 | 92.49 | 89.10 | 91.10 | 6,192,945 | +0.34(+0.37%) |
Apr 01, 2020 | 91.39 | 92.94 | 89.96 | 90.76 | 6,977,102 | -4.24(-4.47%) |
Mar 31, 2020 | 96.12 | 97.53 | 94.75 | 95.01 | 5,319,062 | -1.96(-2.02%) |
Mar 30, 2020 | 95.55 | 97.34 | 93.89 | 96.96 | 6,875,779 | +1.99(+2.09%) |
Mar 27, 2020 | 95.28 | 97.49 | 93.85 | 94.98 | 5,297,142 | -3.29(-3.35%) |
Mar 26, 2020 | 95.39 | 98.90 | 94.94 | 98.27 | 6,705,757 | +3.90(+4.14%) |
Mar 25, 2020 | 94.39 | 97.90 | 92.05 | 94.37 | 10,322,508 | +1.63(+1.75%) |
Mar 24, 2020 | 89.45 | 92.89 | 89.07 | 92.74 | 10,707,464 | +7.95(+9.38%) |
Mar 23, 2020 | 84.14 | 86.51 | 82.01 | 84.79 | 7,901,858 | +0.14(+0.16%) |
Mar 20, 2020 | 88.26 | 91.07 | 84.50 | 84.65 | 13,373,398 | -2.59(-2.97%) |
Mar 19, 2020 | 83.94 | 89.71 | 81.16 | 87.24 | 7,720,200 | +2.94(+3.49%) |
Mar 18, 2020 | 83.69 | 85.91 | 78.80 | 84.30 | 14,345,482 | -5.14(-5.74%) |
Mar 17, 2020 | 88.05 | 91.32 | 83.14 | 89.44 | 14,073,980 | +3.32(+3.85%) |
Mar 16, 2020 | 87.77 | 92.40 | 85.45 | 86.12 | 8,723,099 | -12.49(-12.67%) |
Mar 13, 2020 | 97.94 | 98.68 | 92.51 | 98.62 | 8,337,302 | +5.75(+6.19%) |
Mar 12, 2020 | 95.50 | 98.97 | 91.82 | 92.87 | 10,353,760 | -10.44(-10.11%) |
Mar 11, 2020 | 106.30 | 106.83 | 102.32 | 103.31 | 7,912,403 | -5.98(-5.47%) |
Mar 10, 2020 | 107.20 | 109.29 | 103.50 | 109.29 | 11,379,522 | +5.73(+5.53%) |
Mar 09, 2020 | 103.15 | 106.71 | 99.77 | 103.56 | 8,729,292 | -6.96(-6.30%) |
Mar 06, 2020 | 108.82 | 111.12 | 108.13 | 110.52 | 8,638,553 | -1.73(-1.54%) |
Mar 05, 2020 | 113.81 | 114.55 | 111.38 | 112.25 | 7,572,497 | -4.35(-3.73%) |
Mar 04, 2020 | 114.46 | 116.69 | 113.22 | 116.59 | 7,616,583 | +3.89(+3.46%) |
Mar 03, 2020 | 115.83 | 117.36 | 111.63 | 112.70 | 15,326,302 | -2.80(-2.42%) |