Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 116.97 | 117.18 | 115.47 | 116.56 | 15,053,511 | -0.66(-0.56%) |
May 28, 2020 | 116.26 | 117.61 | 115.29 | 117.22 | 5,614,552 | +1.31(+1.13%) |
May 27, 2020 | 114.94 | 115.94 | 113.93 | 115.91 | 6,417,519 | +0.94(+0.82%) |
May 26, 2020 | 116.91 | 117.01 | 114.66 | 114.97 | 6,296,437 | -0.65(-0.56%) |
May 22, 2020 | 114.85 | 115.75 | 114.46 | 115.62 | 3,870,054 | +0.29(+0.25%) |
May 21, 2020 | 116.06 | 116.47 | 114.85 | 115.32 | 5,513,988 | -0.98(-0.85%) |
May 20, 2020 | 117.44 | 117.57 | 115.49 | 116.31 | 9,268,857 | -0.42(-0.36%) |
May 19, 2020 | 119.12 | 119.41 | 116.43 | 116.72 | 7,493,887 | -3.36(-2.80%) |
May 18, 2020 | 121.26 | 122.27 | 119.67 | 120.08 | 9,570,850 | -0.38(-0.32%) |
May 15, 2020 | 118.53 | 121.98 | 117.66 | 120.46 | 22,953,312 | +2.54(+2.16%) |
May 14, 2020 | 117.59 | 118.35 | 115.32 | 117.92 | 6,232,235 | +0.11(+0.09%) |
May 13, 2020 | 118.01 | 119.15 | 116.48 | 117.81 | 5,833,190 | +0.02(+0.02%) |
May 12, 2020 | 119.41 | 120.84 | 117.72 | 117.80 | 4,417,321 | -1.28(-1.07%) |
May 11, 2020 | 118.23 | 120.69 | 118.00 | 119.07 | 4,052,737 | +0.13(+0.11%) |
May 08, 2020 | 117.91 | 119.76 | 117.37 | 118.94 | 4,750,444 | +2.37(+2.04%) |
May 07, 2020 | 116.56 | 116.96 | 115.30 | 116.56 | 6,240,327 | +0.68(+0.59%) |
May 06, 2020 | 116.59 | 117.17 | 115.80 | 115.88 | 4,731,469 | -0.79(-0.68%) |
May 05, 2020 | 116.64 | 118.14 | 115.87 | 116.67 | 4,040,307 | +0.67(+0.57%) |
May 04, 2020 | 115.34 | 116.39 | 114.59 | 116.01 | 5,919,580 | +0.69(+0.60%) |
May 01, 2020 | 116.18 | 117.16 | 114.77 | 115.31 | 5,065,086 | -1.91(-1.63%) |
Apr 30, 2020 | 117.33 | 118.00 | 115.56 | 117.22 | 7,654,812 | -0.95(-0.80%) |
Apr 29, 2020 | 121.19 | 121.38 | 117.76 | 118.17 | 7,568,162 | -2.62(-2.17%) |
Apr 28, 2020 | 121.20 | 122.00 | 119.32 | 120.79 | 7,531,886 | +1.65(+1.38%) |
Apr 27, 2020 | 119.11 | 119.81 | 118.64 | 119.14 | 4,522,312 | +0.09(+0.07%) |
Apr 24, 2020 | 115.96 | 119.46 | 115.77 | 119.05 | 4,588,157 | +3.63(+3.15%) |
Apr 23, 2020 | 117.41 | 118.86 | 115.22 | 115.42 | 6,238,346 | -2.09(-1.78%) |
Apr 22, 2020 | 117.35 | 118.44 | 116.27 | 117.51 | 4,609,801 | +1.49(+1.28%) |
Apr 21, 2020 | 117.09 | 117.80 | 115.71 | 116.02 | 4,919,966 | -3.20(-2.68%) |
Apr 20, 2020 | 121.34 | 121.73 | 119.19 | 119.22 | 4,509,013 | -2.66(-2.18%) |
Apr 17, 2020 | 122.04 | 122.28 | 119.54 | 121.88 | 5,492,133 | +1.69(+1.41%) |
Apr 16, 2020 | 121.37 | 121.37 | 118.60 | 120.19 | 5,149,094 | +0.54(+0.45%) |
Apr 15, 2020 | 121.52 | 121.89 | 118.47 | 119.65 | 6,515,291 | -2.99(-2.43%) |
Apr 14, 2020 | 117.85 | 122.84 | 117.27 | 122.63 | 7,084,506 | +6.65(+5.74%) |
Apr 13, 2020 | 116.69 | 118.16 | 114.69 | 115.98 | 4,271,009 | -2.43(-2.05%) |
Apr 09, 2020 | 117.04 | 119.69 | 116.53 | 118.41 | 6,209,896 | +0.90(+0.77%) |
Apr 08, 2020 | 114.87 | 118.11 | 114.42 | 117.50 | 5,914,862 | +1.89(+1.63%) |
Apr 07, 2020 | 117.59 | 119.69 | 115.45 | 115.62 | 7,058,049 | -0.60(-0.52%) |
Apr 06, 2020 | 114.00 | 117.08 | 111.02 | 116.22 | 9,301,592 | +5.82(+5.27%) |
Apr 03, 2020 | 109.16 | 111.09 | 108.49 | 110.40 | 6,265,760 | +0.65(+0.59%) |
Apr 02, 2020 | 103.86 | 110.92 | 103.21 | 109.75 | 6,976,414 | +5.09(+4.86%) |
Apr 01, 2020 | 103.91 | 108.37 | 102.49 | 104.66 | 7,756,393 | -1.75(-1.65%) |
Mar 31, 2020 | 110.71 | 111.37 | 105.91 | 106.42 | 8,003,626 | -4.77(-4.29%) |
Mar 30, 2020 | 107.76 | 111.50 | 107.67 | 111.19 | 7,806,146 | +4.45(+4.17%) |
Mar 27, 2020 | 105.06 | 110.45 | 104.55 | 106.74 | 11,119,016 | +0.18(+0.17%) |
Mar 26, 2020 | 99.87 | 107.92 | 99.76 | 106.56 | 11,711,703 | +6.88(+6.90%) |
Mar 25, 2020 | 99.90 | 103.11 | 98.39 | 99.68 | 10,703,560 | -1.19(-1.18%) |
Mar 24, 2020 | 97.41 | 101.39 | 96.90 | 100.87 | 12,918,397 | +7.67(+8.23%) |
Mar 23, 2020 | 93.93 | 100.01 | 91.15 | 93.20 | 15,716,771 | +1.11(+1.20%) |
Mar 20, 2020 | 104.77 | 104.96 | 89.87 | 92.09 | 14,776,337 | -11.88(-11.43%) |
Mar 19, 2020 | 107.60 | 108.18 | 102.84 | 103.97 | 10,601,104 | -3.17(-2.96%) |
Mar 18, 2020 | 107.08 | 113.17 | 100.81 | 107.14 | 17,211,128 | -6.03(-5.32%) |
Mar 17, 2020 | 103.41 | 113.30 | 103.13 | 113.17 | 16,073,089 | +12.96(+12.94%) |
Mar 16, 2020 | 101.62 | 109.72 | 99.24 | 100.21 | 12,111,695 | -12.73(-11.27%) |
Mar 13, 2020 | 106.93 | 113.06 | 101.96 | 112.93 | 13,551,286 | +10.73(+10.50%) |
Mar 12, 2020 | 108.19 | 110.76 | 100.65 | 102.20 | 14,454,444 | -12.77(-11.11%) |
Mar 11, 2020 | 115.70 | 117.44 | 113.09 | 114.97 | 8,428,807 | -3.89(-3.27%) |
Mar 10, 2020 | 117.01 | 119.24 | 112.41 | 118.86 | 9,320,120 | +3.53(+3.06%) |
Mar 09, 2020 | 115.35 | 118.16 | 113.58 | 115.33 | 9,836,775 | -6.29(-5.17%) |
Mar 06, 2020 | 116.57 | 122.43 | 116.48 | 121.62 | 7,623,416 | -0.74(-0.61%) |
Mar 05, 2020 | 123.00 | 125.31 | 121.10 | 122.37 | 7,424,875 | -2.96(-2.36%) |
Mar 04, 2020 | 119.87 | 125.61 | 119.71 | 125.32 | 8,675,544 | +5.99(+5.02%) |
Mar 03, 2020 | 120.75 | 122.93 | 118.59 | 119.33 | 9,916,910 | -1.76(-1.45%) |