Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 130.92 | 131.81 | 129.62 | 131.81 | 120,871 | +0.78(+0.60%) |
May 28, 2020 | 131.73 | 132.62 | 130.66 | 131.03 | 87,721 | -0.21(-0.16%) |
May 27, 2020 | 130.74 | 131.24 | 128.31 | 131.24 | 292,822 | +2.03(+1.57%) |
May 26, 2020 | 130.37 | 130.52 | 129.15 | 129.21 | 72,631 | +1.54(+1.20%) |
May 22, 2020 | 127.34 | 127.67 | 126.69 | 127.67 | 58,209 | +0.37(+0.29%) |
May 21, 2020 | 128.22 | 128.31 | 126.80 | 127.31 | 48,091 | -0.87(-0.68%) |
May 20, 2020 | 127.76 | 128.52 | 127.59 | 128.17 | 65,002 | +1.99(+1.58%) |
May 19, 2020 | 127.09 | 127.80 | 126.18 | 126.18 | 88,814 | -1.06(-0.83%) |
May 18, 2020 | 126.20 | 127.87 | 126.20 | 127.24 | 143,863 | +3.99(+3.24%) |
May 15, 2020 | 121.49 | 123.29 | 121.24 | 123.25 | 77,082 | +0.59(+0.48%) |
May 14, 2020 | 119.96 | 122.69 | 118.95 | 122.66 | 74,187 | +1.36(+1.12%) |
May 13, 2020 | 123.41 | 123.70 | 120.13 | 121.30 | 118,722 | -2.14(-1.73%) |
May 12, 2020 | 126.83 | 126.83 | 123.44 | 123.44 | 51,140 | -2.91(-2.31%) |
May 11, 2020 | 125.36 | 126.83 | 125.09 | 126.35 | 54,641 | +0.19(+0.15%) |
May 08, 2020 | 125.33 | 126.37 | 125.09 | 126.17 | 45,061 | +2.23(+1.80%) |
May 07, 2020 | 123.83 | 124.86 | 123.80 | 123.94 | 86,334 | +1.37(+1.12%) |
May 06, 2020 | 124.11 | 124.11 | 122.40 | 122.57 | 57,728 | -0.63(-0.51%) |
May 05, 2020 | 123.54 | 124.47 | 123.05 | 123.20 | 96,821 | +1.11(+0.91%) |
May 04, 2020 | 120.47 | 122.09 | 120.05 | 122.09 | 96,299 | +0.70(+0.57%) |
May 01, 2020 | 122.78 | 122.99 | 121.05 | 121.39 | 101,786 | -3.67(-2.93%) |
Apr 30, 2020 | 125.79 | 125.83 | 124.28 | 125.06 | 95,066 | -1.31(-1.04%) |
Apr 29, 2020 | 125.51 | 126.98 | 125.03 | 126.37 | 54,756 | +3.52(+2.86%) |
Apr 28, 2020 | 125.32 | 125.32 | 122.82 | 122.85 | 52,799 | -0.65(-0.53%) |
Apr 27, 2020 | 122.81 | 123.86 | 122.27 | 123.50 | 73,091 | +2.17(+1.79%) |
Apr 24, 2020 | 120.63 | 121.74 | 119.53 | 121.34 | 88,215 | +1.51(+1.26%) |
Apr 23, 2020 | 120.44 | 121.79 | 119.68 | 119.83 | 88,619 | +0.07(+0.06%) |
Apr 22, 2020 | 119.57 | 120.39 | 118.81 | 119.76 | 68,462 | +2.50(+2.13%) |
Apr 21, 2020 | 119.16 | 119.32 | 116.70 | 117.26 | 126,406 | -3.69(-3.05%) |
Apr 20, 2020 | 121.02 | 122.79 | 120.69 | 120.95 | 153,109 | -1.92(-1.57%) |
Apr 17, 2020 | 122.11 | 123.16 | 121.15 | 122.87 | 150,877 | +3.18(+2.66%) |
Apr 16, 2020 | 119.64 | 119.95 | 118.19 | 119.69 | 110,883 | +0.66(+0.55%) |
Apr 15, 2020 | 119.19 | 119.80 | 118.08 | 119.03 | 136,711 | -2.66(-2.18%) |
Apr 14, 2020 | 120.75 | 121.97 | 120.19 | 121.69 | 85,970 | +3.53(+2.98%) |
Apr 13, 2020 | 119.13 | 119.13 | 116.38 | 118.17 | 102,529 | -1.20(-1.00%) |
Apr 09, 2020 | 119.25 | 120.59 | 118.21 | 119.36 | 229,974 | +1.99(+1.70%) |
Apr 08, 2020 | 114.94 | 117.92 | 113.79 | 117.38 | 161,307 | +4.02(+3.54%) |
Apr 07, 2020 | 117.19 | 117.53 | 113.36 | 113.36 | 184,190 | +0.17(+0.15%) |
Apr 06, 2020 | 110.13 | 114.04 | 109.83 | 113.19 | 116,332 | +7.21(+6.80%) |
Apr 03, 2020 | 107.51 | 108.23 | 104.82 | 105.98 | 110,587 | -1.91(-1.77%) |
Apr 02, 2020 | 105.24 | 108.15 | 104.92 | 107.89 | 170,073 | +2.32(+2.20%) |
Apr 01, 2020 | 106.42 | 107.58 | 104.54 | 105.57 | 418,572 | -5.01(-4.53%) |
Mar 31, 2020 | 112.13 | 112.82 | 109.91 | 110.58 | 192,543 | -1.56(-1.40%) |
Mar 30, 2020 | 109.91 | 112.37 | 108.69 | 112.14 | 153,442 | +3.27(+3.01%) |
Mar 27, 2020 | 108.54 | 111.76 | 107.53 | 108.87 | 356,254 | -3.33(-2.97%) |
Mar 26, 2020 | 107.39 | 112.57 | 107.13 | 112.20 | 411,164 | +6.42(+6.07%) |
Mar 25, 2020 | 105.52 | 109.97 | 102.85 | 105.78 | 491,127 | +1.20(+1.15%) |
Mar 24, 2020 | 100.45 | 104.58 | 100.27 | 104.58 | 335,875 | +9.27(+9.73%) |
Mar 23, 2020 | 97.27 | 98.07 | 93.32 | 95.31 | 281,156 | -2.53(-2.58%) |
Mar 20, 2020 | 103.68 | 104.50 | 97.83 | 97.83 | 175,832 | -4.74(-4.63%) |
Mar 19, 2020 | 100.98 | 104.78 | 98.07 | 102.58 | 116,910 | +0.71(+0.70%) |
Mar 18, 2020 | 100.92 | 103.90 | 96.36 | 101.87 | 242,733 | -5.98(-5.55%) |
Mar 17, 2020 | 104.56 | 108.73 | 101.03 | 107.85 | 118,307 | +6.49(+6.40%) |
Mar 16, 2020 | 104.16 | 109.36 | 101.36 | 101.36 | 100,372 | -14.62(-12.61%) |
Mar 13, 2020 | 113.23 | 115.98 | 106.70 | 115.98 | 248,553 | +9.88(+9.32%) |
Mar 12, 2020 | 109.67 | 113.18 | 106.08 | 106.10 | 160,712 | -11.45(-9.74%) |
Mar 11, 2020 | 120.49 | 120.91 | 116.03 | 117.55 | 231,634 | -6.18(-4.99%) |
Mar 10, 2020 | 122.82 | 123.73 | 117.56 | 123.73 | 131,297 | +6.05(+5.14%) |
Mar 09, 2020 | 121.84 | 121.84 | 114.03 | 117.68 | 156,987 | -10.19(-7.97%) |
Mar 06, 2020 | 125.66 | 128.32 | 124.97 | 127.86 | 157,918 | -2.34(-1.80%) |
Mar 05, 2020 | 131.41 | 132.56 | 129.14 | 130.21 | 131,541 | -4.41(-3.27%) |
Mar 04, 2020 | 131.99 | 134.62 | 130.65 | 134.62 | 121,293 | +5.50(+4.26%) |
Mar 03, 2020 | 133.37 | 134.87 | 128.20 | 129.11 | 253,938 | -3.89(-2.93%) |