Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 129.11 | 129.32 | 126.28 | 128.42 | 1,672,386 | -3.78(-2.86%) |
May 28, 2020 | 133.21 | 134.47 | 132.01 | 132.20 | 618,122 | +0.60(+0.46%) |
May 27, 2020 | 130.55 | 131.61 | 129.78 | 131.60 | 379,708 | +2.52(+1.95%) |
May 26, 2020 | 128.69 | 129.94 | 128.09 | 129.08 | 365,323 | +2.43(+1.92%) |
May 22, 2020 | 125.83 | 126.99 | 125.44 | 126.65 | 420,888 | -0.62(-0.49%) |
May 21, 2020 | 128.04 | 128.54 | 126.64 | 127.27 | 346,832 | -0.46(-0.36%) |
May 20, 2020 | 127.86 | 128.43 | 126.97 | 127.73 | 532,121 | +0.59(+0.47%) |
May 19, 2020 | 127.13 | 128.51 | 126.76 | 127.13 | 659,245 | -0.82(-0.64%) |
May 18, 2020 | 125.94 | 128.20 | 125.83 | 127.95 | 426,105 | +5.00(+4.07%) |
May 15, 2020 | 122.25 | 123.78 | 122.25 | 122.95 | 517,351 | +0.02(+0.01%) |
May 14, 2020 | 120.50 | 123.06 | 120.43 | 122.93 | 965,944 | -2.83(-2.25%) |
May 13, 2020 | 127.79 | 127.80 | 124.84 | 125.76 | 749,607 | -2.38(-1.85%) |
May 12, 2020 | 130.54 | 130.59 | 128.00 | 128.14 | 479,780 | +0.17(+0.13%) |
May 11, 2020 | 127.21 | 128.80 | 126.83 | 127.97 | 472,299 | +0.92(+0.73%) |
May 08, 2020 | 127.23 | 127.33 | 126.04 | 127.05 | 344,353 | +1.80(+1.44%) |
May 07, 2020 | 125.38 | 126.04 | 125.02 | 125.25 | 714,169 | +0.33(+0.26%) |
May 06, 2020 | 124.43 | 125.49 | 123.96 | 124.92 | 598,227 | +1.83(+1.48%) |
May 05, 2020 | 124.21 | 125.06 | 122.83 | 123.09 | 485,157 | -2.39(-1.91%) |
May 04, 2020 | 124.31 | 125.49 | 123.76 | 125.49 | 484,198 | +0.25(+0.20%) |
May 01, 2020 | 126.63 | 127.03 | 124.72 | 125.24 | 618,084 | -1.39(-1.10%) |
Apr 30, 2020 | 127.55 | 127.55 | 125.91 | 126.63 | 722,006 | +0.83(+0.66%) |
Apr 29, 2020 | 126.07 | 127.12 | 125.67 | 125.80 | 442,221 | +0.05(+0.04%) |
Apr 28, 2020 | 126.80 | 126.93 | 125.43 | 125.75 | 578,160 | +1.13(+0.91%) |
Apr 27, 2020 | 123.79 | 124.89 | 123.17 | 124.62 | 510,764 | +3.10(+2.55%) |
Apr 24, 2020 | 120.95 | 121.81 | 120.13 | 121.52 | 378,515 | +0.99(+0.82%) |
Apr 23, 2020 | 121.13 | 122.62 | 120.27 | 120.54 | 402,018 | -0.35(-0.29%) |
Apr 22, 2020 | 119.93 | 121.23 | 119.56 | 120.89 | 578,668 | +2.88(+2.44%) |
Apr 21, 2020 | 118.38 | 119.56 | 116.80 | 118.01 | 1,027,072 | -4.42(-3.61%) |
Apr 20, 2020 | 122.78 | 124.99 | 122.39 | 122.43 | 675,771 | -3.00(-2.39%) |
Apr 17, 2020 | 126.87 | 127.01 | 124.27 | 125.42 | 669,217 | +3.76(+3.09%) |
Apr 16, 2020 | 122.27 | 122.58 | 120.25 | 121.66 | 426,647 | +0.47(+0.39%) |
Apr 15, 2020 | 120.39 | 122.67 | 120.02 | 121.19 | 1,227,892 | -1.02(-0.84%) |
Apr 14, 2020 | 119.63 | 122.48 | 119.46 | 122.21 | 664,139 | +2.91(+2.44%) |
Apr 13, 2020 | 121.48 | 121.61 | 118.75 | 119.30 | 474,966 | -2.68(-2.19%) |
Apr 09, 2020 | 119.99 | 123.05 | 118.92 | 121.97 | 814,951 | +5.38(+4.61%) |
Apr 08, 2020 | 115.18 | 117.09 | 113.93 | 116.59 | 793,747 | +1.09(+0.94%) |
Apr 07, 2020 | 117.61 | 118.20 | 115.43 | 115.51 | 651,358 | +0.06(+0.05%) |
Apr 06, 2020 | 113.02 | 116.40 | 112.82 | 115.45 | 600,795 | +4.72(+4.26%) |
Apr 03, 2020 | 110.16 | 111.43 | 109.71 | 110.73 | 687,940 | -2.24(-1.98%) |
Apr 02, 2020 | 111.22 | 113.20 | 110.83 | 112.97 | 619,110 | +1.99(+1.79%) |
Apr 01, 2020 | 111.65 | 112.95 | 110.67 | 110.98 | 739,189 | -5.12(-4.41%) |
Mar 31, 2020 | 115.01 | 118.37 | 114.68 | 116.10 | 687,839 | -1.53(-1.30%) |
Mar 30, 2020 | 115.92 | 118.25 | 114.75 | 117.63 | 783,319 | +2.82(+2.46%) |
Mar 27, 2020 | 111.19 | 116.97 | 110.98 | 114.81 | 818,126 | -4.26(-3.57%) |
Mar 26, 2020 | 110.98 | 119.48 | 110.87 | 119.07 | 1,467,072 | +10.99(+10.17%) |
Mar 25, 2020 | 103.02 | 110.22 | 102.67 | 108.08 | 1,102,921 | +3.61(+3.45%) |
Mar 24, 2020 | 100.03 | 104.58 | 99.79 | 104.47 | 1,312,706 | +10.78(+11.50%) |
Mar 23, 2020 | 98.24 | 99.22 | 91.80 | 93.70 | 1,644,895 | -6.37(-6.36%) |
Mar 20, 2020 | 103.50 | 105.95 | 99.80 | 100.06 | 1,191,605 | -1.84(-1.81%) |
Mar 19, 2020 | 94.48 | 104.97 | 93.45 | 101.91 | 1,494,462 | +6.89(+7.25%) |
Mar 18, 2020 | 95.67 | 97.20 | 92.64 | 95.02 | 2,045,809 | -8.56(-8.26%) |
Mar 17, 2020 | 100.97 | 103.76 | 98.12 | 103.58 | 1,754,540 | -0.83(-0.80%) |
Mar 16, 2020 | 103.13 | 108.28 | 102.29 | 104.41 | 1,298,668 | -12.24(-10.49%) |
Mar 13, 2020 | 114.89 | 116.94 | 110.34 | 116.65 | 2,030,864 | +1.99(+1.74%) |
Mar 12, 2020 | 110.90 | 117.35 | 107.77 | 114.66 | 2,122,313 | -5.32(-4.43%) |
Mar 11, 2020 | 123.89 | 124.38 | 118.19 | 119.97 | 1,306,027 | -6.78(-5.35%) |
Mar 10, 2020 | 125.83 | 127.25 | 122.44 | 126.75 | 964,891 | +3.77(+3.07%) |
Mar 09, 2020 | 123.99 | 127.21 | 122.95 | 122.98 | 1,701,638 | -8.58(-6.52%) |
Mar 06, 2020 | 128.97 | 131.97 | 128.51 | 131.55 | 707,101 | +0.03(+0.02%) |
Mar 05, 2020 | 131.32 | 132.73 | 130.70 | 131.53 | 637,644 | -3.45(-2.56%) |
Mar 04, 2020 | 132.43 | 134.99 | 131.74 | 134.98 | 627,913 | +3.53(+2.69%) |
Mar 03, 2020 | 132.47 | 133.80 | 130.76 | 131.44 | 1,001,595 | -1.57(-1.18%) |