Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 144.01 | 147.72 | 141.73 | 145.21 | 283,200 | +0.33(+0.23%) |
May 28, 2020 | 144.10 | 156.48 | 136.94 | 144.88 | 393,595 | -4.28(-2.87%) |
May 27, 2020 | 148.04 | 150.07 | 143.15 | 149.16 | 143,399 | +3.94(+2.71%) |
May 26, 2020 | 147.23 | 148.82 | 144.83 | 145.22 | 101,549 | +2.27(+1.59%) |
May 22, 2020 | 143.32 | 144.34 | 139.80 | 142.95 | 134,400 | -1.41(-0.98%) |
May 21, 2020 | 147.26 | 149.28 | 143.73 | 144.36 | 147,978 | -4.16(-2.80%) |
May 20, 2020 | 146.41 | 149.84 | 146.41 | 148.52 | 183,975 | +4.38(+3.04%) |
May 19, 2020 | 139.92 | 147.45 | 139.92 | 144.14 | 221,358 | +4.39(+3.14%) |
May 18, 2020 | 137.66 | 141.55 | 137.65 | 139.75 | 177,826 | +5.62(+4.19%) |
May 15, 2020 | 129.08 | 134.30 | 129.08 | 134.13 | 170,800 | +2.98(+2.27%) |
May 14, 2020 | 127.05 | 131.37 | 126.08 | 131.15 | 219,426 | +1.41(+1.09%) |
May 13, 2020 | 131.79 | 134.61 | 127.90 | 129.74 | 147,575 | -1.94(-1.47%) |
May 12, 2020 | 135.83 | 138.72 | 131.21 | 131.68 | 288,430 | -3.60(-2.66%) |
May 11, 2020 | 137.53 | 138.00 | 133.29 | 135.28 | 323,022 | -4.92(-3.51%) |
May 08, 2020 | 137.93 | 142.74 | 137.93 | 140.20 | 167,200 | +4.38(+3.22%) |
May 07, 2020 | 132.42 | 136.08 | 130.48 | 135.82 | 187,639 | +6.87(+5.33%) |
May 06, 2020 | 127.79 | 130.92 | 125.85 | 128.95 | 172,337 | +1.11(+0.87%) |
May 05, 2020 | 122.93 | 128.72 | 122.72 | 127.84 | 211,606 | +8.17(+6.83%) |
May 04, 2020 | 121.50 | 124.78 | 118.65 | 119.67 | 130,209 | -3.58(-2.90%) |
May 01, 2020 | 124.54 | 125.50 | 119.36 | 123.25 | 140,200 | -4.62(-3.61%) |
Apr 30, 2020 | 130.01 | 131.91 | 126.41 | 127.87 | 128,813 | -3.84(-2.92%) |
Apr 29, 2020 | 128.99 | 133.25 | 126.68 | 131.71 | 145,726 | +6.68(+5.34%) |
Apr 28, 2020 | 127.99 | 133.01 | 124.83 | 125.03 | 211,170 | -0.54(-0.43%) |
Apr 27, 2020 | 119.65 | 127.59 | 119.65 | 125.57 | 223,616 | +7.12(+6.01%) |
Apr 24, 2020 | 117.02 | 119.06 | 113.28 | 118.45 | 199,900 | +7.55(+6.81%) |
Apr 23, 2020 | 109.18 | 111.65 | 107.25 | 110.90 | 148,414 | +2.77(+2.56%) |
Apr 22, 2020 | 108.11 | 109.61 | 105.89 | 108.13 | 122,651 | +2.71(+2.57%) |
Apr 21, 2020 | 105.80 | 108.17 | 104.29 | 105.42 | 165,413 | -3.04(-2.80%) |
Apr 20, 2020 | 110.21 | 111.39 | 108.08 | 108.46 | 168,453 | -4.23(-3.75%) |
Apr 17, 2020 | 115.11 | 115.58 | 111.77 | 112.69 | 159,600 | +1.17(+1.05%) |
Apr 16, 2020 | 113.52 | 114.37 | 108.24 | 111.52 | 216,924 | -0.96(-0.85%) |
Apr 15, 2020 | 112.64 | 114.79 | 111.99 | 112.48 | 214,908 | -4.22(-3.62%) |
Apr 14, 2020 | 112.25 | 116.84 | 110.36 | 116.70 | 227,703 | +7.31(+6.68%) |
Apr 13, 2020 | 113.00 | 113.01 | 107.20 | 109.39 | 159,198 | -3.60(-3.19%) |
Apr 09, 2020 | 111.54 | 116.58 | 110.02 | 112.99 | 219,900 | +2.38(+2.15%) |
Apr 08, 2020 | 108.22 | 111.79 | 106.59 | 110.61 | 149,725 | +4.14(+3.89%) |
Apr 07, 2020 | 110.88 | 112.33 | 104.81 | 106.47 | 282,627 | +0.39(+0.37%) |
Apr 06, 2020 | 96.00 | 107.39 | 95.02 | 106.08 | 314,680 | +12.88(+13.82%) |
Apr 03, 2020 | 95.81 | 98.45 | 92.75 | 93.20 | 182,400 | -3.46(-3.58%) |
Apr 02, 2020 | 98.39 | 102.29 | 92.40 | 96.66 | 170,606 | -3.09(-3.10%) |
Apr 01, 2020 | 102.01 | 103.91 | 99.04 | 99.75 | 124,428 | -6.66(-6.26%) |
Mar 31, 2020 | 104.05 | 107.78 | 104.05 | 106.41 | 227,360 | +1.90(+1.82%) |
Mar 30, 2020 | 103.71 | 106.98 | 103.04 | 104.51 | 222,109 | +1.44(+1.40%) |
Mar 27, 2020 | 108.10 | 109.18 | 100.64 | 103.07 | 231,800 | -10.21(-9.01%) |
Mar 26, 2020 | 107.04 | 113.94 | 105.94 | 113.28 | 217,051 | +6.93(+6.52%) |
Mar 25, 2020 | 102.19 | 111.03 | 101.56 | 106.35 | 225,211 | +0.48(+0.45%) |
Mar 24, 2020 | 98.49 | 105.96 | 98.49 | 105.87 | 205,500 | +12.19(+13.01%) |
Mar 23, 2020 | 91.53 | 94.89 | 87.02 | 93.68 | 240,393 | +3.90(+4.34%) |
Mar 20, 2020 | 90.67 | 99.66 | 88.67 | 89.78 | 272,400 | +0.91(+1.02%) |
Mar 19, 2020 | 82.03 | 96.62 | 78.77 | 88.87 | 329,909 | +6.78(+8.26%) |
Mar 18, 2020 | 94.32 | 96.87 | 78.21 | 82.09 | 422,305 | -19.36(-19.08%) |
Mar 17, 2020 | 96.96 | 102.67 | 87.41 | 101.45 | 436,536 | +6.16(+6.46%) |
Mar 16, 2020 | 100.00 | 103.75 | 95.00 | 95.29 | 382,717 | -16.25(-14.57%) |
Mar 13, 2020 | 112.10 | 112.92 | 104.58 | 111.54 | 441,200 | +5.61(+5.30%) |
Mar 12, 2020 | 108.00 | 114.07 | 100.76 | 105.93 | 286,453 | -10.94(-9.36%) |
Mar 11, 2020 | 122.51 | 123.39 | 115.25 | 116.87 | 273,028 | -9.76(-7.71%) |
Mar 10, 2020 | 128.92 | 130.17 | 122.54 | 126.63 | 368,869 | +1.95(+1.56%) |
Mar 09, 2020 | 121.96 | 125.72 | 120.43 | 124.68 | 245,943 | -9.23(-6.89%) |
Mar 06, 2020 | 126.10 | 134.15 | 125.88 | 133.91 | 381,400 | +3.15(+2.41%) |
Mar 05, 2020 | 129.01 | 133.99 | 128.54 | 130.76 | 347,629 | -3.51(-2.61%) |
Mar 04, 2020 | 129.22 | 134.68 | 126.73 | 134.27 | 230,124 | +7.90(+6.25%) |
Mar 03, 2020 | 129.23 | 134.16 | 125.75 | 126.37 | 182,074 | -2.84(-2.20%) |