Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 119.51 | 119.51 | 114.88 | 116.96 | 1,003,516 | -3.66(-3.04%) |
May 28, 2020 | 124.16 | 124.64 | 120.61 | 120.62 | 640,949 | -2.22(-1.81%) |
May 27, 2020 | 126.26 | 128.06 | 122.31 | 122.84 | 868,308 | -0.71(-0.58%) |
May 26, 2020 | 121.27 | 124.70 | 120.45 | 123.55 | 764,128 | +7.32(+6.30%) |
May 22, 2020 | 120.53 | 120.53 | 115.74 | 116.23 | 668,086 | -3.60(-3.00%) |
May 21, 2020 | 120.11 | 121.88 | 119.67 | 119.83 | 392,407 | -0.77(-0.64%) |
May 20, 2020 | 120.84 | 123.25 | 120.33 | 120.59 | 609,393 | +1.74(+1.46%) |
May 19, 2020 | 119.66 | 122.65 | 118.06 | 118.85 | 641,722 | -1.36(-1.13%) |
May 18, 2020 | 114.27 | 120.91 | 113.64 | 120.21 | 745,822 | +10.23(+9.30%) |
May 15, 2020 | 110.01 | 112.28 | 108.36 | 109.98 | 1,397,542 | -0.84(-0.76%) |
May 14, 2020 | 105.55 | 110.92 | 103.40 | 110.82 | 749,150 | +3.43(+3.20%) |
May 13, 2020 | 108.92 | 109.83 | 106.37 | 107.39 | 719,805 | -2.41(-2.19%) |
May 12, 2020 | 111.95 | 112.64 | 109.78 | 109.79 | 683,097 | -1.88(-1.68%) |
May 11, 2020 | 112.46 | 113.41 | 109.45 | 111.67 | 445,446 | -2.23(-1.96%) |
May 08, 2020 | 111.36 | 114.33 | 111.36 | 113.90 | 359,978 | +4.58(+4.19%) |
May 07, 2020 | 108.92 | 110.87 | 108.78 | 109.32 | 433,958 | +2.25(+2.10%) |
May 06, 2020 | 109.16 | 109.86 | 106.50 | 107.07 | 422,029 | -1.76(-1.62%) |
May 05, 2020 | 109.68 | 111.55 | 108.61 | 108.83 | 585,693 | +0.24(+0.22%) |
May 04, 2020 | 109.60 | 109.60 | 106.03 | 108.59 | 723,736 | -2.37(-2.14%) |
May 01, 2020 | 114.45 | 115.79 | 110.02 | 110.96 | 793,070 | -5.58(-4.79%) |
Apr 30, 2020 | 118.88 | 119.50 | 116.22 | 116.54 | 1,033,061 | -4.68(-3.86%) |
Apr 29, 2020 | 116.16 | 122.15 | 115.52 | 121.22 | 1,047,847 | +8.17(+7.22%) |
Apr 28, 2020 | 114.31 | 119.01 | 112.06 | 113.06 | 950,361 | +1.21(+1.08%) |
Apr 27, 2020 | 104.64 | 112.28 | 104.64 | 111.85 | 865,213 | +8.02(+7.73%) |
Apr 24, 2020 | 102.75 | 105.04 | 101.99 | 103.82 | 874,121 | +2.15(+2.11%) |
Apr 23, 2020 | 101.79 | 104.95 | 101.14 | 101.68 | 676,590 | -0.08(-0.08%) |
Apr 22, 2020 | 100.91 | 102.16 | 99.92 | 101.76 | 926,797 | +2.88(+2.91%) |
Apr 21, 2020 | 99.46 | 101.79 | 97.30 | 98.88 | 1,303,851 | -3.69(-3.59%) |
Apr 20, 2020 | 103.40 | 104.33 | 101.54 | 102.56 | 805,292 | -3.28(-3.10%) |
Apr 17, 2020 | 102.33 | 106.53 | 101.98 | 105.85 | 1,118,503 | +6.74(+6.81%) |
Apr 16, 2020 | 97.78 | 99.59 | 95.89 | 99.10 | 769,447 | +1.00(+1.02%) |
Apr 15, 2020 | 100.77 | 101.10 | 96.19 | 98.10 | 594,242 | -5.82(-5.60%) |
Apr 14, 2020 | 103.76 | 106.98 | 102.09 | 103.92 | 920,398 | +1.81(+1.77%) |
Apr 13, 2020 | 109.63 | 109.63 | 101.61 | 102.12 | 501,963 | -7.12(-6.52%) |
Apr 09, 2020 | 106.21 | 111.30 | 106.03 | 109.24 | 802,796 | +5.10(+4.90%) |
Apr 08, 2020 | 99.63 | 104.82 | 97.60 | 104.14 | 729,376 | +5.90(+6.00%) |
Apr 07, 2020 | 99.02 | 104.37 | 98.07 | 98.24 | 881,003 | +3.37(+3.55%) |
Apr 06, 2020 | 90.10 | 96.02 | 89.17 | 94.87 | 1,091,952 | +9.43(+11.03%) |
Apr 03, 2020 | 89.45 | 90.72 | 84.08 | 85.44 | 1,039,688 | -4.71(-5.22%) |
Apr 02, 2020 | 92.04 | 94.28 | 88.59 | 90.15 | 985,849 | -3.11(-3.34%) |
Apr 01, 2020 | 93.04 | 96.38 | 89.98 | 93.26 | 1,066,717 | -4.08(-4.19%) |
Mar 31, 2020 | 99.75 | 101.95 | 96.19 | 97.34 | 770,835 | -3.77(-3.72%) |
Mar 30, 2020 | 96.60 | 101.19 | 93.81 | 101.11 | 658,596 | +4.63(+4.80%) |
Mar 27, 2020 | 97.85 | 98.73 | 90.65 | 96.47 | 706,541 | -5.09(-5.01%) |
Mar 26, 2020 | 99.34 | 102.02 | 97.02 | 101.56 | 1,064,101 | +3.22(+3.27%) |
Mar 25, 2020 | 95.61 | 101.68 | 92.62 | 98.34 | 1,172,996 | +3.00(+3.14%) |
Mar 24, 2020 | 90.34 | 96.01 | 89.34 | 95.34 | 774,596 | +9.86(+11.53%) |
Mar 23, 2020 | 87.80 | 89.05 | 81.15 | 85.49 | 1,255,354 | -3.85(-4.31%) |
Mar 20, 2020 | 97.34 | 97.80 | 87.55 | 89.33 | 1,001,902 | -6.40(-6.69%) |
Mar 19, 2020 | 97.85 | 101.76 | 93.08 | 95.74 | 1,342,082 | -3.57(-3.59%) |
Mar 18, 2020 | 104.75 | 107.05 | 87.20 | 99.31 | 1,233,021 | -12.90(-11.50%) |
Mar 17, 2020 | 106.55 | 112.27 | 100.54 | 112.21 | 975,156 | +8.02(+7.69%) |
Mar 16, 2020 | 98.62 | 108.32 | 98.12 | 104.19 | 960,518 | -8.71(-7.72%) |
Mar 13, 2020 | 112.46 | 113.58 | 104.27 | 112.90 | 1,179,767 | +6.62(+6.23%) |
Mar 12, 2020 | 107.47 | 113.97 | 105.62 | 106.28 | 910,059 | -9.52(-8.22%) |
Mar 11, 2020 | 122.42 | 122.50 | 114.74 | 115.80 | 775,813 | -9.77(-7.78%) |
Mar 10, 2020 | 121.31 | 125.71 | 118.59 | 125.57 | 642,065 | +7.55(+6.40%) |
Mar 09, 2020 | 120.57 | 123.06 | 116.03 | 118.02 | 973,018 | -8.79(-6.93%) |
Mar 06, 2020 | 123.23 | 127.07 | 122.72 | 126.81 | 469,872 | +0.22(+0.17%) |
Mar 05, 2020 | 131.93 | 132.10 | 125.45 | 126.60 | 523,847 | -7.17(-5.36%) |
Mar 04, 2020 | 130.90 | 134.22 | 129.72 | 133.77 | 611,286 | +4.84(+3.75%) |
Mar 03, 2020 | 132.36 | 135.10 | 128.10 | 128.93 | 595,700 | -4.09(-3.07%) |