Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 133.18 | 137.44 | 132.50 | 136.62 | 1,627,000 | +3.58(+2.69%) |
May 28, 2020 | 130.72 | 134.30 | 130.72 | 133.04 | 710,850 | +2.35(+1.80%) |
May 27, 2020 | 126.16 | 130.70 | 126.16 | 130.69 | 693,153 | +4.67(+3.71%) |
May 26, 2020 | 128.98 | 128.98 | 125.94 | 126.02 | 870,051 | -0.08(-0.06%) |
May 22, 2020 | 126.09 | 126.37 | 125.11 | 126.09 | 737,600 | -0.08(-0.06%) |
May 21, 2020 | 127.63 | 127.63 | 125.12 | 126.17 | 1,242,457 | +0.37(+0.29%) |
May 20, 2020 | 127.57 | 128.06 | 125.22 | 125.80 | 1,428,854 | -0.77(-0.61%) |
May 19, 2020 | 127.32 | 128.20 | 126.09 | 126.57 | 521,079 | -0.54(-0.42%) |
May 18, 2020 | 124.68 | 127.70 | 123.78 | 127.11 | 811,546 | +4.14(+3.37%) |
May 15, 2020 | 121.49 | 123.16 | 120.72 | 122.97 | 352,200 | +0.25(+0.20%) |
May 14, 2020 | 120.69 | 122.93 | 120.25 | 122.72 | 428,184 | +0.80(+0.66%) |
May 13, 2020 | 124.15 | 124.15 | 119.77 | 121.92 | 652,921 | -1.65(-1.34%) |
May 12, 2020 | 125.46 | 126.46 | 123.57 | 123.57 | 342,754 | -2.33(-1.85%) |
May 11, 2020 | 127.80 | 127.80 | 125.51 | 125.90 | 1,731,041 | -1.21(-0.95%) |
May 08, 2020 | 128.95 | 128.95 | 126.39 | 127.11 | 538,000 | +0.48(+0.38%) |
May 07, 2020 | 125.72 | 127.31 | 125.32 | 126.63 | 548,604 | +2.56(+2.06%) |
May 06, 2020 | 128.28 | 128.28 | 123.94 | 124.07 | 431,820 | -2.87(-2.26%) |
May 05, 2020 | 125.64 | 128.40 | 125.64 | 126.94 | 489,400 | +0.22(+0.17%) |
May 04, 2020 | 126.06 | 127.81 | 125.08 | 126.72 | 647,909 | +1.28(+1.02%) |
May 01, 2020 | 121.98 | 126.23 | 121.98 | 125.44 | 926,700 | +2.76(+2.25%) |
Apr 30, 2020 | 123.23 | 126.36 | 122.52 | 122.68 | 769,479 | -1.85(-1.49%) |
Apr 29, 2020 | 127.59 | 128.73 | 124.41 | 124.53 | 389,799 | -0.64(-0.51%) |
Apr 28, 2020 | 128.54 | 128.77 | 124.61 | 125.17 | 485,090 | -1.87(-1.47%) |
Apr 27, 2020 | 127.85 | 129.29 | 126.91 | 127.04 | 456,683 | +0.96(+0.76%) |
Apr 24, 2020 | 124.57 | 126.09 | 122.99 | 126.08 | 335,200 | +1.67(+1.34%) |
Apr 23, 2020 | 124.38 | 125.98 | 123.55 | 124.41 | 577,028 | +0.80(+0.65%) |
Apr 22, 2020 | 124.71 | 125.11 | 122.69 | 123.61 | 375,507 | +1.04(+0.85%) |
Apr 21, 2020 | 124.85 | 124.85 | 121.40 | 122.57 | 333,145 | -1.84(-1.48%) |
Apr 20, 2020 | 122.64 | 126.41 | 122.53 | 124.41 | 357,625 | -0.46(-0.37%) |
Apr 17, 2020 | 125.22 | 127.11 | 122.02 | 124.87 | 460,300 | +1.88(+1.53%) |
Apr 16, 2020 | 123.10 | 124.04 | 121.75 | 122.99 | 639,462 | +0.74(+0.61%) |
Apr 15, 2020 | 119.03 | 124.15 | 118.59 | 122.25 | 786,723 | +1.54(+1.28%) |
Apr 14, 2020 | 117.51 | 121.16 | 117.00 | 120.71 | 725,575 | +4.72(+4.07%) |
Apr 13, 2020 | 114.57 | 116.59 | 113.64 | 115.99 | 481,191 | +0.51(+0.44%) |
Apr 09, 2020 | 116.88 | 116.91 | 113.72 | 115.48 | 388,300 | +0.25(+0.22%) |
Apr 08, 2020 | 112.32 | 115.97 | 112.26 | 115.23 | 408,528 | +2.96(+2.64%) |
Apr 07, 2020 | 119.00 | 119.00 | 111.37 | 112.27 | 915,982 | -1.90(-1.66%) |
Apr 06, 2020 | 112.62 | 114.44 | 109.01 | 114.17 | 626,864 | +5.77(+5.32%) |
Apr 03, 2020 | 109.73 | 111.47 | 106.98 | 108.40 | 513,500 | -2.14(-1.94%) |
Apr 02, 2020 | 105.65 | 110.96 | 105.51 | 110.54 | 559,013 | +3.66(+3.42%) |
Apr 01, 2020 | 105.73 | 109.28 | 105.15 | 106.88 | 677,508 | -3.84(-3.47%) |
Mar 31, 2020 | 112.77 | 114.69 | 110.12 | 110.72 | 1,196,958 | -3.32(-2.91%) |
Mar 30, 2020 | 111.59 | 114.50 | 110.75 | 114.04 | 621,451 | +2.69(+2.42%) |
Mar 27, 2020 | 109.20 | 114.40 | 108.55 | 111.35 | 643,200 | -1.87(-1.65%) |
Mar 26, 2020 | 103.08 | 114.06 | 102.38 | 113.22 | 1,037,824 | +11.91(+11.76%) |
Mar 25, 2020 | 99.56 | 107.21 | 98.39 | 101.31 | 741,272 | -0.36(-0.35%) |
Mar 24, 2020 | 96.14 | 102.46 | 95.15 | 101.67 | 926,545 | +9.79(+10.66%) |
Mar 23, 2020 | 91.27 | 94.58 | 88.14 | 91.88 | 1,421,922 | +1.21(+1.33%) |
Mar 20, 2020 | 94.43 | 98.42 | 90.53 | 90.67 | 968,900 | -5.42(-5.64%) |
Mar 19, 2020 | 93.48 | 100.34 | 90.59 | 96.09 | 1,216,640 | +2.04(+2.17%) |
Mar 18, 2020 | 95.67 | 97.07 | 86.20 | 94.05 | 1,607,027 | -6.67(-6.62%) |
Mar 17, 2020 | 95.97 | 100.92 | 95.03 | 100.72 | 1,481,223 | +6.22(+6.58%) |
Mar 16, 2020 | 102.83 | 104.02 | 93.90 | 94.50 | 1,558,075 | -17.79(-15.84%) |
Mar 13, 2020 | 111.22 | 112.51 | 103.82 | 112.29 | 1,084,000 | +5.13(+4.79%) |
Mar 12, 2020 | 105.87 | 111.99 | 105.02 | 107.16 | 1,031,045 | -5.64(-5.00%) |
Mar 11, 2020 | 115.63 | 117.38 | 111.49 | 112.80 | 841,880 | -5.42(-4.58%) |
Mar 10, 2020 | 116.17 | 118.48 | 114.28 | 118.22 | 816,714 | +4.02(+3.52%) |
Mar 09, 2020 | 117.61 | 118.39 | 113.78 | 114.20 | 1,189,326 | -9.45(-7.64%) |
Mar 06, 2020 | 123.91 | 125.37 | 121.21 | 123.65 | 1,548,100 | -3.77(-2.96%) |
Mar 05, 2020 | 132.11 | 134.23 | 127.33 | 127.42 | 801,578 | -6.77(-5.05%) |
Mar 04, 2020 | 130.89 | 134.37 | 130.05 | 134.19 | 495,742 | +5.62(+4.37%) |
Mar 03, 2020 | 128.64 | 131.16 | 127.56 | 128.57 | 1,086,253 | +0.01(+0.01%) |