Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.45 | 125.14 | 123.90 | 124.48 | 75,000 | -0.86(-0.69%) |
May 28, 2020 | 126.78 | 127.35 | 124.86 | 125.34 | 76,622 | -0.58(-0.46%) |
May 27, 2020 | 126.34 | 126.65 | 124.04 | 125.92 | 63,173 | +1.21(+0.97%) |
May 26, 2020 | 124.00 | 124.98 | 122.84 | 124.71 | 101,192 | +2.34(+1.91%) |
May 22, 2020 | 121.36 | 122.47 | 120.68 | 122.37 | 79,900 | +1.65(+1.37%) |
May 21, 2020 | 120.40 | 122.05 | 119.62 | 120.72 | 100,879 | -0.52(-0.43%) |
May 20, 2020 | 120.80 | 121.96 | 118.24 | 121.24 | 59,917 | +2.18(+1.83%) |
May 19, 2020 | 120.74 | 122.67 | 118.79 | 119.06 | 90,576 | -1.07(-0.89%) |
May 18, 2020 | 118.81 | 120.70 | 118.81 | 120.13 | 87,074 | +4.55(+3.94%) |
May 15, 2020 | 113.39 | 117.11 | 110.23 | 115.58 | 184,100 | +2.37(+2.09%) |
May 14, 2020 | 112.07 | 113.56 | 109.64 | 113.21 | 124,783 | -1.74(-1.51%) |
May 13, 2020 | 119.57 | 119.57 | 114.75 | 114.95 | 56,791 | -5.16(-4.30%) |
May 12, 2020 | 124.23 | 124.23 | 119.63 | 120.11 | 69,686 | -3.71(-3.00%) |
May 11, 2020 | 124.90 | 125.58 | 123.45 | 123.82 | 78,838 | -0.85(-0.68%) |
May 08, 2020 | 125.38 | 125.75 | 121.61 | 124.67 | 110,300 | +1.19(+0.96%) |
May 07, 2020 | 123.58 | 124.75 | 122.64 | 123.48 | 70,784 | +1.48(+1.21%) |
May 06, 2020 | 121.08 | 123.43 | 120.81 | 122.00 | 62,702 | +1.19(+0.99%) |
May 05, 2020 | 120.36 | 123.86 | 119.80 | 120.81 | 57,774 | +2.26(+1.91%) |
May 04, 2020 | 122.19 | 122.19 | 117.14 | 118.55 | 91,058 | -4.04(-3.30%) |
May 01, 2020 | 123.66 | 124.17 | 120.97 | 122.59 | 66,400 | -3.74(-2.96%) |
Apr 30, 2020 | 125.71 | 128.84 | 125.25 | 126.33 | 88,937 | -1.15(-0.90%) |
Apr 29, 2020 | 130.08 | 130.08 | 123.20 | 127.48 | 161,467 | -1.37(-1.06%) |
Apr 28, 2020 | 129.90 | 131.01 | 127.80 | 128.85 | 85,510 | -0.38(-0.29%) |
Apr 27, 2020 | 127.27 | 131.30 | 127.00 | 129.23 | 66,569 | +3.68(+2.93%) |
Apr 24, 2020 | 125.96 | 127.48 | 124.64 | 125.55 | 36,400 | -0.43(-0.34%) |
Apr 23, 2020 | 125.62 | 127.58 | 124.00 | 125.98 | 58,561 | +0.97(+0.78%) |
Apr 22, 2020 | 124.48 | 126.21 | 123.39 | 125.01 | 54,757 | +2.30(+1.87%) |
Apr 21, 2020 | 124.06 | 124.52 | 121.66 | 122.71 | 67,763 | -4.21(-3.32%) |
Apr 20, 2020 | 124.06 | 127.36 | 123.00 | 126.92 | 46,043 | +0.39(+0.31%) |
Apr 17, 2020 | 127.23 | 127.42 | 125.45 | 126.53 | 72,000 | +2.40(+1.93%) |
Apr 16, 2020 | 122.79 | 125.46 | 122.07 | 124.13 | 59,704 | +1.53(+1.25%) |
Apr 15, 2020 | 121.62 | 124.90 | 120.49 | 122.60 | 59,789 | -3.90(-3.08%) |
Apr 14, 2020 | 126.02 | 127.61 | 124.83 | 126.50 | 76,342 | +4.41(+3.61%) |
Apr 13, 2020 | 124.30 | 124.30 | 119.57 | 122.09 | 49,056 | -3.33(-2.66%) |
Apr 09, 2020 | 124.85 | 127.33 | 122.82 | 125.42 | 52,300 | +2.42(+1.97%) |
Apr 08, 2020 | 119.39 | 124.60 | 118.74 | 123.00 | 58,767 | +5.29(+4.49%) |
Apr 07, 2020 | 117.78 | 119.80 | 115.11 | 117.71 | 54,536 | +1.68(+1.45%) |
Apr 06, 2020 | 117.56 | 117.56 | 112.49 | 116.03 | 67,475 | +3.80(+3.39%) |
Apr 03, 2020 | 113.44 | 115.60 | 109.39 | 112.23 | 42,800 | -2.26(-1.97%) |
Apr 02, 2020 | 112.24 | 117.86 | 111.50 | 114.49 | 37,993 | +1.10(+0.97%) |
Apr 01, 2020 | 115.05 | 116.63 | 108.64 | 113.39 | 79,947 | -4.71(-3.99%) |
Mar 31, 2020 | 109.99 | 118.17 | 109.99 | 118.10 | 120,602 | +7.86(+7.13%) |
Mar 30, 2020 | 107.20 | 110.67 | 104.67 | 110.24 | 71,227 | +3.93(+3.70%) |
Mar 27, 2020 | 107.32 | 109.36 | 104.55 | 106.31 | 75,100 | -4.23(-3.83%) |
Mar 26, 2020 | 105.00 | 111.64 | 105.00 | 110.54 | 71,869 | +6.41(+6.16%) |
Mar 25, 2020 | 107.58 | 108.76 | 103.05 | 104.13 | 86,101 | -2.76(-2.58%) |
Mar 24, 2020 | 105.92 | 107.33 | 103.05 | 106.89 | 75,011 | +4.42(+4.31%) |
Mar 23, 2020 | 102.31 | 104.31 | 96.53 | 102.47 | 62,389 | +1.73(+1.72%) |
Mar 20, 2020 | 105.75 | 109.09 | 99.34 | 100.74 | 104,500 | -4.64(-4.40%) |
Mar 19, 2020 | 91.76 | 107.24 | 90.00 | 105.38 | 90,198 | +13.18(+14.30%) |
Mar 18, 2020 | 103.35 | 104.15 | 91.22 | 92.20 | 115,061 | -17.16(-15.69%) |
Mar 17, 2020 | 108.04 | 112.81 | 105.63 | 109.36 | 106,072 | +2.70(+2.53%) |
Mar 16, 2020 | 102.88 | 108.45 | 99.79 | 106.66 | 136,821 | -4.67(-4.19%) |
Mar 13, 2020 | 111.92 | 113.70 | 106.27 | 111.33 | 149,600 | +2.80(+2.58%) |
Mar 12, 2020 | 119.98 | 122.60 | 108.06 | 108.53 | 135,131 | -15.62(-12.58%) |
Mar 11, 2020 | 127.61 | 127.76 | 122.00 | 124.15 | 71,551 | -5.83(-4.49%) |
Mar 10, 2020 | 131.93 | 131.93 | 126.26 | 129.98 | 142,995 | +0.55(+0.42%) |
Mar 09, 2020 | 131.35 | 132.81 | 129.10 | 129.43 | 80,833 | -6.85(-5.03%) |
Mar 06, 2020 | 133.90 | 136.74 | 133.90 | 136.28 | 73,300 | -0.60(-0.44%) |
Mar 05, 2020 | 133.96 | 137.23 | 133.96 | 136.88 | 98,310 | +0.71(+0.52%) |
Mar 04, 2020 | 136.05 | 136.50 | 134.16 | 136.17 | 77,717 | +1.78(+1.32%) |
Mar 03, 2020 | 136.23 | 138.82 | 132.10 | 134.39 | 66,002 | -2.33(-1.70%) |