Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 129.22 | 129.45 | 127.97 | 129.45 | 7,100 | +0.42(+0.33%) |
May 28, 2020 | 130.21 | 130.75 | 129.03 | 129.03 | 20,458 | -0.55(-0.42%) |
May 27, 2020 | 128.70 | 129.58 | 127.09 | 129.58 | 5,994 | +2.06(+1.62%) |
May 26, 2020 | 128.19 | 128.54 | 127.52 | 127.52 | 2,643 | +1.94(+1.54%) |
May 22, 2020 | 125.29 | 125.84 | 124.95 | 125.58 | 5,086 | +0.07(+0.05%) |
May 21, 2020 | 126.21 | 126.23 | 125.52 | 125.52 | 3,795 | -0.79(-0.62%) |
May 20, 2020 | 126.15 | 126.65 | 125.72 | 126.30 | 10,476 | +1.60(+1.28%) |
May 19, 2020 | 125.41 | 125.98 | 124.67 | 124.70 | 83,966 | -1.27(-1.01%) |
May 18, 2020 | 124.10 | 125.98 | 124.10 | 125.98 | 14,704 | +4.76(+3.92%) |
May 15, 2020 | 119.41 | 121.22 | 119.19 | 121.22 | 12,292 | +0.80(+0.67%) |
May 14, 2020 | 117.71 | 120.45 | 117.15 | 120.42 | 12,657 | +1.14(+0.96%) |
May 13, 2020 | 121.78 | 121.78 | 118.50 | 119.28 | 10,653 | -2.32(-1.91%) |
May 12, 2020 | 124.94 | 124.94 | 121.60 | 121.60 | 54,046 | -2.94(-2.36%) |
May 11, 2020 | 123.17 | 124.82 | 123.17 | 124.54 | 21,815 | +0.22(+0.18%) |
May 08, 2020 | 123.04 | 124.38 | 123.04 | 124.32 | 9,325 | +2.12(+1.74%) |
May 07, 2020 | 122.60 | 122.82 | 121.89 | 122.19 | 22,812 | +1.50(+1.24%) |
May 06, 2020 | 122.50 | 122.50 | 120.49 | 120.69 | 15,093 | -0.97(-0.80%) |
May 05, 2020 | 122.11 | 122.50 | 121.66 | 121.66 | 3,541 | +1.59(+1.33%) |
May 04, 2020 | 118.84 | 120.11 | 118.30 | 120.07 | 17,682 | +0.58(+0.49%) |
May 01, 2020 | 120.44 | 120.92 | 119.20 | 119.48 | 108,727 | -3.58(-2.91%) |
Apr 30, 2020 | 124.11 | 124.11 | 122.61 | 123.06 | 13,840 | -1.68(-1.35%) |
Apr 29, 2020 | 124.39 | 125.28 | 123.34 | 124.74 | 14,599 | +3.59(+2.97%) |
Apr 28, 2020 | 123.67 | 123.67 | 121.11 | 121.14 | 18,645 | -0.51(-0.42%) |
Apr 27, 2020 | 120.92 | 121.79 | 120.26 | 121.66 | 8,294 | +2.35(+1.97%) |
Apr 24, 2020 | 118.96 | 119.44 | 118.18 | 119.31 | 28,082 | +1.46(+1.24%) |
Apr 23, 2020 | 118.82 | 119.72 | 117.84 | 117.84 | 19,410 | +0.07(+0.06%) |
Apr 22, 2020 | 117.69 | 118.26 | 117.07 | 117.78 | 16,828 | +2.42(+2.09%) |
Apr 21, 2020 | 117.14 | 117.14 | 114.83 | 115.36 | 23,380 | -3.61(-3.04%) |
Apr 20, 2020 | 119.77 | 120.68 | 118.76 | 118.97 | 11,346 | -1.77(-1.47%) |
Apr 17, 2020 | 120.40 | 120.74 | 119.32 | 120.74 | 15,683 | +3.36(+2.86%) |
Apr 16, 2020 | 118.28 | 118.28 | 116.03 | 117.38 | 31,388 | +0.44(+0.38%) |
Apr 15, 2020 | 117.82 | 117.82 | 116.16 | 116.94 | 22,470 | -2.79(-2.33%) |
Apr 14, 2020 | 118.00 | 119.79 | 118.00 | 119.73 | 9,806 | +3.41(+2.93%) |
Apr 13, 2020 | 116.70 | 116.76 | 114.78 | 116.32 | 27,620 | -1.31(-1.12%) |
Apr 09, 2020 | 117.12 | 118.68 | 116.55 | 117.64 | 18,862 | +2.27(+1.96%) |
Apr 08, 2020 | 112.12 | 115.95 | 112.12 | 115.37 | 26,426 | +3.59(+3.21%) |
Apr 07, 2020 | 115.89 | 115.89 | 111.78 | 111.78 | 26,947 | +0.40(+0.36%) |
Apr 06, 2020 | 107.75 | 111.84 | 107.75 | 111.39 | 16,295 | +7.29(+7.01%) |
Apr 03, 2020 | 105.55 | 105.71 | 103.25 | 104.09 | 21,830 | -1.72(-1.62%) |
Apr 02, 2020 | 103.70 | 105.81 | 103.04 | 105.81 | 45,286 | +1.97(+1.90%) |
Apr 01, 2020 | 105.44 | 105.84 | 102.78 | 103.84 | 35,315 | -4.81(-4.43%) |
Mar 31, 2020 | 110.34 | 110.91 | 108.37 | 108.65 | 27,166 | -1.64(-1.49%) |
Mar 30, 2020 | 107.48 | 110.57 | 107.48 | 110.29 | 73,055 | +3.38(+3.16%) |
Mar 27, 2020 | 108.04 | 109.65 | 106.16 | 106.92 | 26,492 | -3.67(-3.32%) |
Mar 26, 2020 | 105.91 | 110.59 | 105.71 | 110.59 | 59,278 | +6.56(+6.31%) |
Mar 25, 2020 | 104.05 | 108.38 | 101.38 | 104.03 | 60,045 | +1.12(+1.09%) |
Mar 24, 2020 | 99.75 | 102.91 | 98.68 | 102.91 | 119,001 | +8.39(+8.87%) |
Mar 23, 2020 | 95.48 | 96.24 | 91.78 | 94.52 | 390,586 | -2.17(-2.24%) |
Mar 20, 2020 | 102.86 | 102.86 | 96.69 | 96.69 | 63,918 | -4.20(-4.16%) |
Mar 19, 2020 | 99.44 | 102.94 | 96.38 | 100.88 | 51,187 | +2.05(+2.07%) |
Mar 18, 2020 | 99.66 | 102.32 | 94.89 | 98.83 | 59,670 | -6.79(-6.43%) |
Mar 17, 2020 | 102.32 | 106.81 | 100.27 | 105.62 | 101,062 | +3.53(+3.46%) |
Mar 16, 2020 | 99.11 | 107.34 | 99.11 | 102.09 | 81,288 | -9.37(-8.40%) |
Mar 13, 2020 | 110.31 | 111.47 | 105.25 | 111.46 | 34,729 | +6.49(+6.18%) |
Mar 12, 2020 | 109.83 | 112.03 | 93.87 | 104.97 | 91,604 | -10.96(-9.45%) |
Mar 11, 2020 | 119.01 | 119.01 | 114.52 | 115.93 | 31,352 | -6.09(-4.99%) |
Mar 10, 2020 | 121.45 | 122.14 | 115.96 | 122.02 | 179,981 | +5.37(+4.60%) |
Mar 09, 2020 | 121.94 | 123.47 | 116.47 | 116.65 | 37,196 | -9.99(-7.89%) |
Mar 06, 2020 | 125.58 | 126.72 | 123.72 | 126.64 | 11,718 | -2.29(-1.78%) |
Mar 05, 2020 | 130.01 | 130.46 | 127.97 | 128.93 | 12,518 | -4.34(-3.25%) |
Mar 04, 2020 | 130.88 | 133.27 | 129.84 | 133.27 | 19,760 | +5.13(+4.01%) |
Mar 03, 2020 | 132.47 | 133.41 | 127.11 | 128.13 | 46,675 | -2.87(-2.19%) |