Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 132.65 | 134.82 | 130.89 | 133.18 | 169,700 | +2.17(+1.66%) |
May 28, 2020 | 130.15 | 133.06 | 129.68 | 131.01 | 74,215 | +1.73(+1.34%) |
May 27, 2020 | 129.21 | 129.59 | 127.27 | 129.28 | 47,343 | +4.40(+3.52%) |
May 26, 2020 | 125.53 | 126.24 | 124.88 | 124.88 | 36,409 | +5.69(+4.77%) |
May 22, 2020 | 118.00 | 119.40 | 117.60 | 119.19 | 35,400 | +0.54(+0.46%) |
May 21, 2020 | 119.87 | 119.90 | 118.04 | 118.65 | 45,127 | -1.73(-1.44%) |
May 20, 2020 | 120.04 | 121.22 | 119.76 | 120.38 | 52,054 | +2.85(+2.42%) |
May 19, 2020 | 118.97 | 119.66 | 117.53 | 117.53 | 70,710 | -0.43(-0.36%) |
May 18, 2020 | 114.19 | 118.25 | 114.19 | 117.96 | 69,382 | +9.14(+8.40%) |
May 15, 2020 | 108.05 | 108.82 | 107.67 | 108.82 | 47,700 | +2.38(+2.24%) |
May 14, 2020 | 103.06 | 106.44 | 102.27 | 106.44 | 55,078 | -0.06(-0.06%) |
May 13, 2020 | 108.42 | 108.42 | 105.90 | 106.50 | 51,041 | -2.27(-2.09%) |
May 12, 2020 | 111.49 | 111.49 | 108.77 | 108.77 | 94,641 | -2.32(-2.09%) |
May 11, 2020 | 111.51 | 111.96 | 110.27 | 111.09 | 93,551 | -1.41(-1.25%) |
May 08, 2020 | 112.56 | 113.27 | 112.02 | 112.50 | 145,600 | -0.87(-0.77%) |
May 07, 2020 | 113.17 | 113.75 | 112.27 | 113.37 | 67,755 | +6.13(+5.72%) |
May 06, 2020 | 107.83 | 108.59 | 107.24 | 107.24 | 38,093 | -0.46(-0.43%) |
May 05, 2020 | 106.88 | 108.33 | 106.71 | 107.70 | 76,893 | -0.60(-0.55%) |
May 04, 2020 | 106.03 | 108.79 | 105.61 | 108.30 | 199,571 | -3.85(-3.43%) |
May 01, 2020 | 112.91 | 113.79 | 111.23 | 112.15 | 38,700 | -2.05(-1.80%) |
Apr 30, 2020 | 114.65 | 115.28 | 113.05 | 114.20 | 97,711 | -1.65(-1.42%) |
Apr 29, 2020 | 114.16 | 116.07 | 113.80 | 115.85 | 117,225 | +5.10(+4.60%) |
Apr 28, 2020 | 112.86 | 112.95 | 110.00 | 110.75 | 62,174 | -1.35(-1.20%) |
Apr 27, 2020 | 109.48 | 112.82 | 109.00 | 112.10 | 57,589 | +0.03(+0.03%) |
Apr 24, 2020 | 110.65 | 112.60 | 109.49 | 112.07 | 31,400 | +1.07(+0.96%) |
Apr 23, 2020 | 111.97 | 114.06 | 110.62 | 111.00 | 43,914 | -1.45(-1.29%) |
Apr 22, 2020 | 112.45 | 112.65 | 111.25 | 112.45 | 50,022 | -2.89(-2.51%) |
Apr 21, 2020 | 116.36 | 118.01 | 114.58 | 115.34 | 52,660 | -4.09(-3.42%) |
Apr 20, 2020 | 118.74 | 121.06 | 118.33 | 119.43 | 49,341 | -0.57(-0.47%) |
Apr 17, 2020 | 119.47 | 120.00 | 117.96 | 120.00 | 73,200 | +4.83(+4.19%) |
Apr 16, 2020 | 116.20 | 116.20 | 113.44 | 115.17 | 84,732 | -2.08(-1.77%) |
Apr 15, 2020 | 118.56 | 118.71 | 116.42 | 117.25 | 74,966 | -7.41(-5.94%) |
Apr 14, 2020 | 122.40 | 125.83 | 122.22 | 124.66 | 67,542 | +3.07(+2.52%) |
Apr 13, 2020 | 124.24 | 124.24 | 119.00 | 121.59 | 46,042 | -2.64(-2.13%) |
Apr 09, 2020 | 121.70 | 124.24 | 121.42 | 124.23 | 46,200 | +6.38(+5.41%) |
Apr 08, 2020 | 116.87 | 118.42 | 115.57 | 117.85 | 63,568 | +5.20(+4.62%) |
Apr 07, 2020 | 116.10 | 116.10 | 112.09 | 112.65 | 55,103 | +3.55(+3.25%) |
Apr 06, 2020 | 107.02 | 109.55 | 106.64 | 109.10 | 105,429 | +7.25(+7.12%) |
Apr 03, 2020 | 102.52 | 102.80 | 100.99 | 101.85 | 82,300 | -3.95(-3.73%) |
Apr 02, 2020 | 107.39 | 108.39 | 105.34 | 105.80 | 42,718 | -1.98(-1.84%) |
Apr 01, 2020 | 108.56 | 109.91 | 107.11 | 107.78 | 53,150 | -3.69(-3.31%) |
Mar 31, 2020 | 113.15 | 114.41 | 111.02 | 111.47 | 44,492 | -3.55(-3.09%) |
Mar 30, 2020 | 112.00 | 115.48 | 111.33 | 115.02 | 63,472 | +0.29(+0.25%) |
Mar 27, 2020 | 115.62 | 117.72 | 113.74 | 114.73 | 75,100 | -4.47(-3.75%) |
Mar 26, 2020 | 115.32 | 119.47 | 114.53 | 119.20 | 68,982 | +4.70(+4.11%) |
Mar 25, 2020 | 112.59 | 116.01 | 111.00 | 114.50 | 158,813 | +8.95(+8.48%) |
Mar 24, 2020 | 103.13 | 106.48 | 102.20 | 105.55 | 67,195 | +8.82(+9.12%) |
Mar 23, 2020 | 96.76 | 99.19 | 96.21 | 96.73 | 152,645 | -0.24(-0.25%) |
Mar 20, 2020 | 102.43 | 104.02 | 95.00 | 96.97 | 424,000 | +2.56(+2.72%) |
Mar 19, 2020 | 93.52 | 97.26 | 92.53 | 94.41 | 276,012 | +4.32(+4.80%) |
Mar 18, 2020 | 93.98 | 94.80 | 87.65 | 90.09 | 397,507 | -5.11(-5.37%) |
Mar 17, 2020 | 95.21 | 97.00 | 94.08 | 95.20 | 185,386 | +0.78(+0.83%) |
Mar 16, 2020 | 93.56 | 101.63 | 93.17 | 94.42 | 442,942 | -2.88(-2.96%) |
Mar 13, 2020 | 102.19 | 102.19 | 93.89 | 97.30 | 422,000 | +1.35(+1.41%) |
Mar 12, 2020 | 101.89 | 101.95 | 91.00 | 95.95 | 418,614 | -16.01(-14.30%) |
Mar 11, 2020 | 115.19 | 115.75 | 110.59 | 111.96 | 272,540 | -17.58(-13.57%) |
Mar 10, 2020 | 130.67 | 130.83 | 124.82 | 129.54 | 61,566 | +2.06(+1.62%) |
Mar 09, 2020 | 130.39 | 131.29 | 127.48 | 127.48 | 69,433 | -8.77(-6.44%) |
Mar 06, 2020 | 135.63 | 137.14 | 134.84 | 136.25 | 325,900 | -1.99(-1.44%) |
Mar 05, 2020 | 138.96 | 140.11 | 137.41 | 138.24 | 111,553 | -4.31(-3.02%) |
Mar 04, 2020 | 140.38 | 142.55 | 138.91 | 142.55 | 110,218 | +3.78(+2.72%) |
Mar 03, 2020 | 141.17 | 142.91 | 137.51 | 138.77 | 151,083 | +1.28(+0.93%) |