Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 122.80 | 123.48 | 121.53 | 123.16 | 2,234,218 | +0.56(+0.45%) |
May 28, 2020 | 121.73 | 123.10 | 120.86 | 122.61 | 2,252,691 | +2.07(+1.72%) |
May 27, 2020 | 118.58 | 120.54 | 117.15 | 120.53 | 2,186,833 | +2.11(+1.78%) |
May 26, 2020 | 122.22 | 122.70 | 118.22 | 118.42 | 2,300,944 | -3.26(-2.68%) |
May 22, 2020 | 119.62 | 122.11 | 118.72 | 121.68 | 1,656,456 | +1.98(+1.66%) |
May 21, 2020 | 119.06 | 120.11 | 118.26 | 119.70 | 1,834,606 | +0.53(+0.45%) |
May 20, 2020 | 118.15 | 119.69 | 116.90 | 119.17 | 1,749,384 | +1.38(+1.17%) |
May 19, 2020 | 119.08 | 119.44 | 117.66 | 117.79 | 1,268,892 | -2.14(-1.79%) |
May 18, 2020 | 121.19 | 121.59 | 118.69 | 119.93 | 1,998,957 | -0.79(-0.66%) |
May 15, 2020 | 118.99 | 120.78 | 118.37 | 120.72 | 2,214,236 | +1.79(+1.50%) |
May 14, 2020 | 119.24 | 119.87 | 116.87 | 118.94 | 1,603,427 | -0.37(-0.31%) |
May 13, 2020 | 119.69 | 121.46 | 118.86 | 119.31 | 1,606,109 | -0.70(-0.59%) |
May 12, 2020 | 121.04 | 121.80 | 119.75 | 120.01 | 1,414,767 | -0.65(-0.54%) |
May 11, 2020 | 120.56 | 121.56 | 119.78 | 120.66 | 1,640,755 | +0.05(+0.04%) |
May 08, 2020 | 120.86 | 121.12 | 119.67 | 120.61 | 1,306,997 | +1.58(+1.32%) |
May 07, 2020 | 118.74 | 120.40 | 118.36 | 119.03 | 2,137,921 | +1.68(+1.43%) |
May 06, 2020 | 119.31 | 119.93 | 117.17 | 117.35 | 1,985,770 | -2.06(-1.72%) |
May 05, 2020 | 118.61 | 120.61 | 118.16 | 119.41 | 2,287,982 | +1.22(+1.03%) |
May 04, 2020 | 119.53 | 119.82 | 117.94 | 118.19 | 2,748,475 | -0.91(-0.77%) |
May 01, 2020 | 120.15 | 121.52 | 118.57 | 119.10 | 1,670,008 | -1.48(-1.23%) |
Apr 30, 2020 | 120.86 | 122.15 | 119.82 | 120.58 | 3,856,384 | -0.42(-0.35%) |
Apr 29, 2020 | 122.27 | 122.46 | 119.76 | 121.00 | 2,866,480 | -1.78(-1.45%) |
Apr 28, 2020 | 122.87 | 123.53 | 120.84 | 122.78 | 1,738,450 | +0.56(+0.46%) |
Apr 27, 2020 | 123.67 | 123.87 | 121.71 | 122.22 | 1,514,580 | -1.13(-0.92%) |
Apr 24, 2020 | 122.06 | 123.61 | 121.45 | 123.35 | 1,736,270 | +1.13(+0.93%) |
Apr 23, 2020 | 124.26 | 125.91 | 121.57 | 122.22 | 2,773,360 | -2.12(-1.71%) |
Apr 22, 2020 | 122.74 | 124.82 | 119.56 | 124.35 | 3,550,087 | +2.90(+2.39%) |
Apr 21, 2020 | 120.11 | 122.62 | 119.89 | 121.45 | 2,318,099 | -0.22(-0.18%) |
Apr 20, 2020 | 122.88 | 123.16 | 121.31 | 121.67 | 2,083,902 | -1.93(-1.56%) |
Apr 17, 2020 | 122.53 | 123.71 | 119.52 | 123.60 | 2,238,697 | +1.92(+1.58%) |
Apr 16, 2020 | 120.86 | 122.45 | 119.22 | 121.67 | 1,811,273 | +1.79(+1.50%) |
Apr 15, 2020 | 120.78 | 121.91 | 119.07 | 119.88 | 2,132,722 | -2.11(-1.73%) |
Apr 14, 2020 | 117.75 | 122.46 | 117.75 | 121.99 | 2,932,999 | +6.43(+5.56%) |
Apr 13, 2020 | 114.20 | 116.27 | 113.50 | 115.56 | 2,133,737 | +1.06(+0.93%) |
Apr 09, 2020 | 115.09 | 118.71 | 113.65 | 114.50 | 2,591,831 | -1.00(-0.87%) |
Apr 08, 2020 | 115.60 | 116.16 | 113.59 | 115.50 | 2,216,172 | +1.09(+0.95%) |
Apr 07, 2020 | 117.49 | 117.94 | 114.00 | 114.41 | 2,449,249 | -1.53(-1.32%) |
Apr 06, 2020 | 115.21 | 116.98 | 112.90 | 115.94 | 2,607,094 | +2.81(+2.49%) |
Apr 03, 2020 | 111.99 | 114.42 | 110.77 | 113.13 | 1,606,042 | +0.56(+0.49%) |
Apr 02, 2020 | 108.35 | 113.44 | 108.14 | 112.57 | 2,864,238 | +3.15(+2.88%) |
Apr 01, 2020 | 108.74 | 110.39 | 106.90 | 109.42 | 2,241,017 | -1.92(-1.73%) |
Mar 31, 2020 | 114.31 | 115.08 | 110.83 | 111.35 | 2,750,254 | -3.97(-3.44%) |
Mar 30, 2020 | 112.30 | 115.78 | 110.03 | 115.32 | 2,771,703 | +6.57(+6.04%) |
Mar 27, 2020 | 106.24 | 113.11 | 105.83 | 108.75 | 2,628,006 | +0.77(+0.71%) |
Mar 26, 2020 | 102.06 | 108.55 | 101.60 | 107.98 | 3,883,615 | +6.66(+6.58%) |
Mar 25, 2020 | 102.39 | 105.96 | 98.93 | 101.32 | 3,514,751 | -0.89(-0.87%) |
Mar 24, 2020 | 101.21 | 102.86 | 96.36 | 102.21 | 3,533,556 | +4.39(+4.49%) |
Mar 23, 2020 | 102.72 | 106.03 | 96.79 | 97.82 | 4,066,997 | -5.17(-5.02%) |
Mar 20, 2020 | 109.60 | 110.96 | 102.45 | 103.00 | 4,439,842 | -7.08(-6.43%) |
Mar 19, 2020 | 118.23 | 118.92 | 107.59 | 110.08 | 5,009,662 | -6.91(-5.91%) |
Mar 18, 2020 | 120.90 | 126.27 | 115.09 | 116.99 | 4,972,063 | -8.46(-6.75%) |
Mar 17, 2020 | 119.66 | 127.87 | 116.30 | 125.45 | 6,105,713 | +8.15(+6.95%) |
Mar 16, 2020 | 106.49 | 121.63 | 106.49 | 117.30 | 4,956,878 | +0.46(+0.40%) |
Mar 13, 2020 | 111.39 | 117.51 | 109.05 | 116.84 | 5,141,860 | +10.34(+9.70%) |
Mar 12, 2020 | 110.66 | 114.63 | 106.04 | 106.50 | 4,383,924 | -10.32(-8.83%) |
Mar 11, 2020 | 120.17 | 121.29 | 114.80 | 116.82 | 3,428,719 | -5.97(-4.86%) |
Mar 10, 2020 | 124.89 | 125.59 | 117.14 | 122.80 | 4,430,822 | -0.26(-0.21%) |
Mar 09, 2020 | 121.56 | 128.47 | 120.99 | 123.06 | 4,235,380 | -4.48(-3.51%) |
Mar 06, 2020 | 121.16 | 128.30 | 120.72 | 127.53 | 3,876,550 | +2.74(+2.20%) |
Mar 05, 2020 | 126.25 | 127.99 | 123.52 | 124.79 | 2,972,422 | -3.37(-2.63%) |
Mar 04, 2020 | 123.91 | 128.90 | 123.56 | 128.16 | 3,551,799 | +6.45(+5.30%) |
Mar 03, 2020 | 122.46 | 124.26 | 119.48 | 121.71 | 3,400,401 | -0.27(-0.22%) |