Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 138.92 | 143.78 | 138.09 | 141.48 | 203,443 | +1.85(+1.33%) |
May 28, 2020 | 147.70 | 147.70 | 138.69 | 139.63 | 201,062 | -7.08(-4.83%) |
May 27, 2020 | 142.00 | 146.84 | 137.93 | 146.71 | 260,068 | +8.29(+5.99%) |
May 26, 2020 | 135.55 | 139.65 | 135.55 | 138.42 | 182,596 | +8.57(+6.60%) |
May 22, 2020 | 131.96 | 131.96 | 129.20 | 129.85 | 123,171 | -0.94(-0.72%) |
May 21, 2020 | 134.44 | 135.32 | 129.91 | 130.79 | 193,307 | -3.59(-2.67%) |
May 20, 2020 | 135.50 | 136.59 | 133.28 | 134.38 | 208,982 | +2.29(+1.73%) |
May 19, 2020 | 126.21 | 134.21 | 125.44 | 132.10 | 291,059 | +5.60(+4.42%) |
May 18, 2020 | 120.91 | 127.14 | 120.90 | 126.50 | 247,645 | +11.21(+9.73%) |
May 15, 2020 | 116.22 | 118.52 | 114.50 | 115.29 | 181,225 | -3.69(-3.10%) |
May 14, 2020 | 114.52 | 119.14 | 110.29 | 118.98 | 290,016 | +0.49(+0.41%) |
May 13, 2020 | 119.38 | 119.53 | 113.60 | 118.49 | 288,996 | -1.55(-1.29%) |
May 12, 2020 | 128.28 | 129.42 | 119.95 | 120.04 | 283,777 | -6.90(-5.43%) |
May 11, 2020 | 129.06 | 132.12 | 125.59 | 126.94 | 291,554 | -5.53(-4.17%) |
May 08, 2020 | 127.41 | 132.76 | 126.93 | 132.47 | 221,770 | +7.81(+6.27%) |
May 07, 2020 | 124.29 | 126.97 | 119.36 | 124.65 | 369,359 | +5.61(+4.71%) |
May 06, 2020 | 120.18 | 121.67 | 117.74 | 119.05 | 508,652 | +0.27(+0.23%) |
May 05, 2020 | 120.52 | 124.81 | 117.72 | 118.77 | 198,032 | +1.33(+1.13%) |
May 04, 2020 | 114.76 | 117.46 | 112.99 | 117.45 | 263,664 | +0.68(+0.58%) |
May 01, 2020 | 115.30 | 120.47 | 111.52 | 116.76 | 341,461 | -2.92(-2.44%) |
Apr 30, 2020 | 126.86 | 130.56 | 119.33 | 119.68 | 280,172 | -9.68(-7.48%) |
Apr 29, 2020 | 117.08 | 130.09 | 116.41 | 129.36 | 334,149 | +16.70(+14.83%) |
Apr 28, 2020 | 115.74 | 116.47 | 111.01 | 112.66 | 227,698 | +0.41(+0.37%) |
Apr 27, 2020 | 110.75 | 113.40 | 110.45 | 112.25 | 186,252 | +3.34(+3.07%) |
Apr 24, 2020 | 107.88 | 109.42 | 104.81 | 108.91 | 166,686 | +1.93(+1.81%) |
Apr 23, 2020 | 108.19 | 110.38 | 105.94 | 106.98 | 192,236 | -0.14(-0.13%) |
Apr 22, 2020 | 107.65 | 108.92 | 105.32 | 107.11 | 251,259 | +4.09(+3.97%) |
Apr 21, 2020 | 105.50 | 106.99 | 101.78 | 103.02 | 300,452 | -5.93(-5.44%) |
Apr 20, 2020 | 112.62 | 116.05 | 108.84 | 108.95 | 301,935 | -7.34(-6.32%) |
Apr 17, 2020 | 115.10 | 117.76 | 113.83 | 116.29 | 240,405 | +6.40(+5.82%) |
Apr 16, 2020 | 108.97 | 111.65 | 104.59 | 109.90 | 325,553 | +0.90(+0.82%) |
Apr 15, 2020 | 112.17 | 116.22 | 107.46 | 109.00 | 357,379 | -14.29(-11.59%) |
Apr 14, 2020 | 119.46 | 124.28 | 118.22 | 123.29 | 296,641 | +7.39(+6.38%) |
Apr 13, 2020 | 117.18 | 119.00 | 114.69 | 115.89 | 265,216 | -2.53(-2.14%) |
Apr 09, 2020 | 120.44 | 124.82 | 117.45 | 118.42 | 334,192 | +0.26(+0.22%) |
Apr 08, 2020 | 120.38 | 122.56 | 116.08 | 118.16 | 295,841 | +2.38(+2.06%) |
Apr 07, 2020 | 119.27 | 124.77 | 113.79 | 115.78 | 333,828 | +2.77(+2.45%) |
Apr 06, 2020 | 103.84 | 113.62 | 103.84 | 113.00 | 355,154 | +15.17(+15.50%) |
Apr 03, 2020 | 102.24 | 102.53 | 94.87 | 97.83 | 215,320 | -3.11(-3.08%) |
Apr 02, 2020 | 101.51 | 104.62 | 97.33 | 100.94 | 272,285 | +1.46(+1.47%) |
Apr 01, 2020 | 106.06 | 106.46 | 98.75 | 99.48 | 372,745 | -12.00(-10.77%) |
Mar 31, 2020 | 112.80 | 115.92 | 107.93 | 111.48 | 452,524 | -0.57(-0.51%) |
Mar 30, 2020 | 107.88 | 113.17 | 105.48 | 112.05 | 261,539 | +7.49(+7.16%) |
Mar 27, 2020 | 110.76 | 112.92 | 103.55 | 104.55 | 348,526 | -10.77(-9.34%) |
Mar 26, 2020 | 100.15 | 115.58 | 99.05 | 115.33 | 345,376 | +15.18(+15.16%) |
Mar 25, 2020 | 100.35 | 105.97 | 96.72 | 100.15 | 314,996 | -0.53(-0.52%) |
Mar 24, 2020 | 88.67 | 100.75 | 87.90 | 100.68 | 576,406 | +11.62(+13.05%) |
Mar 23, 2020 | 88.57 | 94.08 | 85.30 | 89.05 | 527,893 | +2.49(+2.88%) |
Mar 20, 2020 | 87.47 | 93.85 | 85.16 | 86.56 | 673,657 | -0.90(-1.03%) |
Mar 19, 2020 | 86.40 | 97.28 | 85.64 | 87.47 | 538,939 | +0.61(+0.70%) |
Mar 18, 2020 | 91.98 | 97.33 | 82.86 | 86.86 | 545,369 | -13.97(-13.86%) |
Mar 17, 2020 | 91.48 | 104.08 | 86.91 | 100.83 | 550,633 | +10.24(+11.31%) |
Mar 16, 2020 | 111.72 | 111.72 | 89.83 | 90.59 | 385,279 | -27.09(-23.02%) |
Mar 13, 2020 | 102.14 | 118.80 | 99.45 | 117.68 | 711,523 | +22.35(+23.45%) |
Mar 12, 2020 | 101.54 | 106.94 | 95.25 | 95.33 | 482,338 | -14.69(-13.36%) |
Mar 11, 2020 | 114.57 | 116.74 | 107.32 | 110.02 | 371,890 | -8.54(-7.21%) |
Mar 10, 2020 | 118.47 | 119.26 | 110.95 | 118.57 | 334,807 | +4.58(+4.02%) |
Mar 09, 2020 | 121.69 | 122.63 | 113.78 | 113.99 | 323,374 | -21.02(-15.57%) |
Mar 06, 2020 | 131.99 | 135.47 | 129.96 | 135.01 | 212,582 | -1.45(-1.06%) |
Mar 05, 2020 | 138.57 | 142.72 | 134.95 | 136.46 | 221,696 | -7.16(-4.99%) |
Mar 04, 2020 | 138.57 | 144.57 | 136.56 | 143.62 | 184,840 | +9.12(+6.78%) |
Mar 03, 2020 | 141.30 | 144.95 | 134.19 | 134.50 | 241,155 | -6.75(-4.78%) |