Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 104.32 | 104.49 | 104.17 | 104.34 | 2,865,288 | +0.04(+0.04%) |
May 28, 2020 | 104.00 | 104.31 | 103.94 | 104.30 | 1,129,795 | +0.33(+0.31%) |
May 27, 2020 | 103.88 | 104.10 | 103.79 | 103.97 | 1,259,998 | +0.10(+0.10%) |
May 26, 2020 | 104.17 | 104.18 | 103.87 | 103.87 | 1,367,048 | -0.38(-0.37%) |
May 22, 2020 | 104.15 | 104.30 | 104.06 | 104.25 | 1,585,860 | +0.06(+0.06%) |
May 21, 2020 | 104.26 | 104.49 | 104.11 | 104.19 | 1,570,933 | -0.11(-0.11%) |
May 20, 2020 | 103.98 | 104.36 | 103.98 | 104.30 | 1,027,872 | +0.31(+0.30%) |
May 19, 2020 | 104.03 | 104.14 | 103.96 | 104.00 | 1,583,196 | -0.12(-0.12%) |
May 18, 2020 | 104.14 | 104.25 | 103.90 | 104.11 | 1,822,506 | -0.01(-0.01%) |
May 15, 2020 | 104.05 | 104.13 | 103.93 | 104.12 | 1,180,785 | +0.18(+0.17%) |
May 14, 2020 | 103.86 | 104.00 | 103.75 | 103.94 | 1,332,523 | +0.12(+0.12%) |
May 13, 2020 | 103.85 | 104.02 | 103.68 | 103.82 | 1,825,608 | +0.09(+0.09%) |
May 12, 2020 | 103.70 | 103.81 | 103.52 | 103.73 | 1,847,777 | +0.09(+0.09%) |
May 11, 2020 | 103.87 | 103.94 | 103.64 | 103.64 | 1,244,163 | -0.36(-0.35%) |
May 08, 2020 | 103.97 | 104.12 | 103.87 | 104.00 | 1,300,323 | -0.03(-0.03%) |
May 07, 2020 | 103.58 | 104.11 | 103.49 | 104.03 | 1,811,899 | +0.65(+0.63%) |
May 06, 2020 | 103.63 | 103.64 | 103.32 | 103.38 | 2,153,711 | -0.51(-0.49%) |
May 05, 2020 | 103.68 | 103.97 | 103.58 | 103.88 | 4,521,235 | +0.12(+0.12%) |
May 04, 2020 | 103.80 | 103.91 | 103.66 | 103.76 | 1,732,457 | +0.10(+0.10%) |
May 01, 2020 | 103.69 | 103.75 | 103.33 | 103.66 | 2,230,710 | -0.00(-0.00%) |
Apr 30, 2020 | 104.52 | 104.56 | 103.66 | 103.66 | 3,473,525 | -0.78(-0.74%) |
Apr 29, 2020 | 104.52 | 104.65 | 104.33 | 104.44 | 1,948,271 | -0.13(-0.12%) |
Apr 28, 2020 | 104.39 | 104.64 | 104.36 | 104.57 | 1,594,105 | +0.36(+0.34%) |
Apr 27, 2020 | 104.36 | 104.52 | 104.17 | 104.21 | 2,441,299 | -0.21(-0.20%) |
Apr 24, 2020 | 103.94 | 104.45 | 103.86 | 104.42 | 1,310,077 | +0.59(+0.57%) |
Apr 23, 2020 | 104.06 | 104.17 | 103.70 | 103.83 | 3,059,589 | -0.06(-0.06%) |
Apr 22, 2020 | 103.50 | 103.89 | 103.27 | 103.89 | 2,141,866 | +0.62(+0.60%) |
Apr 21, 2020 | 103.15 | 103.46 | 103.06 | 103.26 | 1,497,895 | +0.52(+0.51%) |
Apr 20, 2020 | 102.58 | 103.13 | 102.50 | 102.74 | 2,357,800 | -0.32(-0.31%) |
Apr 17, 2020 | 103.65 | 103.77 | 102.83 | 103.06 | 2,555,090 | -0.50(-0.48%) |
Apr 16, 2020 | 104.44 | 104.58 | 103.34 | 103.55 | 2,240,910 | -0.91(-0.87%) |
Apr 15, 2020 | 104.78 | 104.81 | 104.35 | 104.46 | 1,787,140 | +0.11(+0.11%) |
Apr 14, 2020 | 104.18 | 104.48 | 104.14 | 104.35 | 3,491,235 | +0.31(+0.30%) |
Apr 13, 2020 | 103.97 | 104.18 | 103.89 | 104.04 | 1,711,052 | +0.19(+0.18%) |
Apr 09, 2020 | 103.43 | 104.12 | 103.28 | 103.85 | 3,522,523 | +1.02(+0.99%) |
Apr 08, 2020 | 103.43 | 103.66 | 102.76 | 102.83 | 13,001,234 | -0.71(-0.68%) |
Apr 07, 2020 | 103.61 | 103.84 | 103.12 | 103.54 | 1,936,070 | -0.07(-0.07%) |
Apr 06, 2020 | 103.80 | 103.85 | 103.42 | 103.61 | 2,470,434 | -0.07(-0.07%) |
Apr 03, 2020 | 103.77 | 103.90 | 103.24 | 103.68 | 3,499,938 | +0.91(+0.88%) |
Apr 02, 2020 | 102.25 | 103.04 | 101.90 | 102.77 | 3,292,415 | +1.55(+1.53%) |
Apr 01, 2020 | 101.48 | 101.80 | 101.11 | 101.23 | 9,430,643 | +0.61(+0.61%) |
Mar 31, 2020 | 101.48 | 101.54 | 100.47 | 100.62 | 3,590,005 | -0.36(-0.35%) |
Mar 30, 2020 | 102.52 | 102.72 | 100.93 | 100.97 | 4,083,618 | -1.63(-1.59%) |
Mar 27, 2020 | 102.39 | 102.71 | 101.14 | 102.60 | 3,072,590 | +0.33(+0.33%) |
Mar 26, 2020 | 102.63 | 103.86 | 101.95 | 102.27 | 4,773,387 | +0.52(+0.51%) |
Mar 25, 2020 | 101.29 | 102.31 | 101.13 | 101.75 | 3,424,325 | +0.97(+0.97%) |
Mar 24, 2020 | 100.13 | 101.66 | 99.83 | 100.78 | 4,141,108 | +0.06(+0.06%) |
Mar 23, 2020 | 98.48 | 100.73 | 98.13 | 100.72 | 4,994,300 | +1.86(+1.88%) |
Mar 20, 2020 | 95.68 | 99.06 | 94.86 | 98.86 | 3,899,190 | +4.22(+4.45%) |
Mar 19, 2020 | 93.55 | 94.80 | 93.55 | 94.64 | 3,536,422 | +1.80(+1.94%) |
Mar 18, 2020 | 94.04 | 95.01 | 92.47 | 92.84 | 5,792,330 | -1.15(-1.23%) |
Mar 17, 2020 | 96.57 | 97.60 | 93.99 | 93.99 | 5,269,707 | -2.70(-2.80%) |
Mar 16, 2020 | 97.03 | 97.43 | 96.00 | 96.70 | 6,908,065 | -0.67(-0.69%) |
Mar 13, 2020 | 97.95 | 98.93 | 97.02 | 97.37 | 6,129,944 | +0.38(+0.40%) |
Mar 12, 2020 | 96.74 | 101.04 | 91.61 | 96.99 | 14,831,029 | -0.23(-0.24%) |
Mar 11, 2020 | 99.92 | 100.50 | 96.84 | 97.22 | 10,323,196 | -2.25(-2.26%) |
Mar 10, 2020 | 102.54 | 102.82 | 99.22 | 99.47 | 11,183,209 | -2.94(-2.87%) |
Mar 09, 2020 | 104.56 | 105.05 | 102.39 | 102.41 | 6,746,572 | -2.15(-2.06%) |
Mar 06, 2020 | 104.88 | 105.09 | 104.08 | 104.56 | 4,557,376 | +0.69(+0.67%) |
Mar 05, 2020 | 104.04 | 104.17 | 103.80 | 103.87 | 4,448,879 | +0.33(+0.31%) |
Mar 04, 2020 | 103.88 | 104.07 | 103.44 | 103.54 | 4,712,067 | -0.15(-0.15%) |
Mar 03, 2020 | 102.66 | 104.24 | 102.59 | 103.70 | 8,824,639 | +1.04(+1.01%) |