Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 145.87 | 148.61 | 144.61 | 147.89 | 168,818 | +1.22(+0.83%) |
May 28, 2020 | 151.04 | 151.04 | 146.16 | 146.67 | 246,099 | -3.31(-2.21%) |
May 27, 2020 | 149.83 | 150.42 | 143.85 | 149.98 | 163,998 | +2.95(+2.01%) |
May 26, 2020 | 153.30 | 154.83 | 146.11 | 147.03 | 171,819 | -1.58(-1.07%) |
May 22, 2020 | 143.91 | 149.49 | 142.51 | 148.61 | 96,323 | +5.33(+3.72%) |
May 21, 2020 | 140.84 | 144.50 | 139.83 | 143.28 | 128,812 | +2.09(+1.48%) |
May 20, 2020 | 137.96 | 144.45 | 136.98 | 141.19 | 153,545 | +5.42(+3.99%) |
May 19, 2020 | 137.40 | 138.63 | 133.87 | 135.78 | 164,476 | -2.03(-1.47%) |
May 18, 2020 | 135.18 | 139.17 | 134.70 | 137.81 | 156,241 | +6.06(+4.60%) |
May 15, 2020 | 128.01 | 132.76 | 127.53 | 131.75 | 126,815 | +2.59(+2.00%) |
May 14, 2020 | 127.53 | 129.47 | 125.92 | 129.16 | 104,107 | -0.69(-0.53%) |
May 13, 2020 | 130.36 | 130.55 | 126.99 | 129.85 | 149,384 | -0.72(-0.55%) |
May 12, 2020 | 133.92 | 135.13 | 130.58 | 130.58 | 142,845 | -3.29(-2.46%) |
May 11, 2020 | 134.35 | 136.06 | 132.27 | 133.86 | 133,617 | -0.47(-0.35%) |
May 08, 2020 | 132.50 | 135.54 | 131.72 | 134.34 | 150,644 | +4.20(+3.23%) |
May 07, 2020 | 131.28 | 132.89 | 129.25 | 130.14 | 158,453 | +2.21(+1.73%) |
May 06, 2020 | 131.71 | 133.42 | 127.78 | 127.93 | 273,995 | +0.66(+0.52%) |
May 05, 2020 | 116.34 | 129.79 | 116.22 | 127.27 | 375,229 | +11.86(+10.27%) |
May 04, 2020 | 116.43 | 118.25 | 114.06 | 115.41 | 227,091 | -3.07(-2.59%) |
May 01, 2020 | 104.27 | 120.20 | 101.13 | 118.48 | 372,370 | +10.91(+10.14%) |
Apr 30, 2020 | 114.14 | 115.24 | 106.84 | 107.58 | 254,781 | -8.96(-7.69%) |
Apr 29, 2020 | 113.71 | 119.15 | 112.12 | 116.54 | 281,495 | +6.29(+5.70%) |
Apr 28, 2020 | 110.00 | 112.81 | 107.81 | 110.25 | 196,590 | +2.40(+2.22%) |
Apr 27, 2020 | 102.73 | 110.32 | 102.68 | 107.86 | 213,059 | +5.09(+4.95%) |
Apr 24, 2020 | 106.19 | 106.32 | 102.24 | 102.77 | 179,723 | -2.12(-2.02%) |
Apr 23, 2020 | 104.95 | 106.29 | 102.54 | 104.89 | 233,563 | -0.10(-0.09%) |
Apr 22, 2020 | 111.58 | 111.98 | 104.71 | 104.98 | 201,743 | -4.50(-4.11%) |
Apr 21, 2020 | 109.50 | 112.37 | 107.97 | 109.48 | 153,262 | -2.78(-2.48%) |
Apr 20, 2020 | 111.72 | 113.72 | 110.93 | 112.26 | 125,487 | -0.65(-0.58%) |
Apr 17, 2020 | 111.84 | 113.73 | 109.95 | 112.92 | 216,374 | +4.21(+3.87%) |
Apr 16, 2020 | 107.20 | 109.54 | 104.50 | 108.71 | 208,113 | +1.69(+1.58%) |
Apr 15, 2020 | 109.94 | 112.11 | 105.97 | 107.01 | 156,641 | -4.98(-4.45%) |
Apr 14, 2020 | 112.32 | 113.58 | 110.81 | 112.00 | 162,330 | +4.24(+3.93%) |
Apr 13, 2020 | 112.91 | 113.60 | 106.69 | 107.76 | 89,765 | -4.13(-3.69%) |
Apr 09, 2020 | 109.15 | 113.11 | 108.43 | 111.89 | 153,976 | +5.33(+5.00%) |
Apr 08, 2020 | 107.81 | 108.55 | 105.26 | 106.56 | 159,188 | -0.39(-0.36%) |
Apr 07, 2020 | 110.36 | 113.53 | 105.65 | 106.94 | 140,337 | +0.48(+0.45%) |
Apr 06, 2020 | 103.37 | 107.89 | 101.87 | 106.47 | 147,023 | +7.90(+8.02%) |
Apr 03, 2020 | 101.54 | 103.98 | 96.90 | 98.57 | 136,508 | -2.44(-2.41%) |
Apr 02, 2020 | 98.93 | 103.88 | 97.59 | 101.00 | 111,296 | +1.94(+1.96%) |
Apr 01, 2020 | 100.58 | 102.14 | 97.48 | 99.06 | 145,762 | -4.47(-4.31%) |
Mar 31, 2020 | 105.86 | 105.97 | 100.20 | 103.53 | 225,949 | -2.50(-2.35%) |
Mar 30, 2020 | 99.48 | 108.04 | 97.08 | 106.02 | 147,168 | +8.07(+8.24%) |
Mar 27, 2020 | 97.99 | 102.63 | 96.88 | 97.95 | 118,637 | -3.65(-3.60%) |
Mar 26, 2020 | 91.96 | 101.62 | 91.96 | 101.61 | 163,860 | +9.73(+10.58%) |
Mar 25, 2020 | 94.38 | 96.85 | 91.28 | 91.88 | 161,537 | -2.08(-2.21%) |
Mar 24, 2020 | 90.55 | 95.02 | 87.89 | 93.96 | 202,597 | +7.18(+8.27%) |
Mar 23, 2020 | 84.87 | 88.14 | 83.04 | 86.78 | 257,754 | +1.24(+1.45%) |
Mar 20, 2020 | 97.99 | 100.22 | 83.97 | 85.54 | 337,536 | -11.92(-12.23%) |
Mar 19, 2020 | 90.70 | 99.97 | 86.27 | 97.47 | 234,359 | +5.06(+5.48%) |
Mar 18, 2020 | 89.00 | 94.06 | 83.29 | 92.41 | 214,170 | -4.54(-4.68%) |
Mar 17, 2020 | 85.86 | 98.53 | 80.15 | 96.94 | 373,094 | +13.42(+16.07%) |
Mar 16, 2020 | 92.11 | 92.11 | 82.35 | 83.52 | 466,101 | -20.02(-19.33%) |
Mar 13, 2020 | 102.89 | 103.98 | 95.26 | 103.54 | 275,138 | +4.14(+4.17%) |
Mar 12, 2020 | 106.31 | 109.67 | 99.07 | 99.40 | 292,744 | -14.39(-12.65%) |
Mar 11, 2020 | 115.31 | 116.96 | 111.56 | 113.79 | 139,148 | -3.93(-3.34%) |
Mar 10, 2020 | 116.87 | 118.67 | 110.96 | 117.72 | 181,878 | +4.67(+4.13%) |
Mar 09, 2020 | 118.71 | 119.65 | 109.77 | 113.05 | 245,371 | -11.30(-9.09%) |
Mar 06, 2020 | 125.45 | 126.11 | 119.28 | 124.35 | 165,587 | -3.33(-2.61%) |
Mar 05, 2020 | 126.73 | 130.24 | 126.73 | 127.67 | 174,754 | -2.85(-2.19%) |
Mar 04, 2020 | 128.91 | 131.41 | 127.69 | 130.53 | 157,224 | +2.93(+2.30%) |
Mar 03, 2020 | 128.72 | 130.44 | 126.09 | 127.59 | 142,370 | -0.56(-0.44%) |