Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 126.61 | 127.34 | 124.69 | 126.87 | 4,162,766 | +0.42(+0.33%) |
May 28, 2020 | 127.04 | 128.21 | 126.14 | 126.45 | 3,068,038 | +0.31(+0.25%) |
May 27, 2020 | 126.12 | 126.51 | 123.08 | 126.14 | 3,388,750 | +1.31(+1.05%) |
May 26, 2020 | 127.94 | 128.47 | 124.64 | 124.83 | 3,560,351 | +0.40(+0.32%) |
May 22, 2020 | 124.88 | 125.21 | 123.61 | 124.43 | 2,072,464 | -0.31(-0.25%) |
May 21, 2020 | 125.85 | 126.48 | 123.89 | 124.74 | 4,400,603 | -1.47(-1.17%) |
May 20, 2020 | 125.53 | 127.78 | 124.75 | 126.21 | 3,290,662 | +2.44(+1.97%) |
May 19, 2020 | 123.74 | 126.11 | 123.54 | 123.77 | 2,655,933 | -0.82(-0.66%) |
May 18, 2020 | 123.41 | 127.59 | 123.35 | 124.59 | 5,092,069 | +3.77(+3.12%) |
May 15, 2020 | 117.92 | 121.21 | 116.99 | 120.83 | 4,339,821 | +2.24(+1.89%) |
May 14, 2020 | 115.09 | 118.98 | 114.76 | 118.59 | 5,569,166 | +2.08(+1.79%) |
May 13, 2020 | 117.06 | 119.06 | 115.24 | 116.50 | 7,048,973 | -0.38(-0.33%) |
May 12, 2020 | 117.77 | 119.15 | 116.76 | 116.89 | 3,673,616 | -0.30(-0.26%) |
May 11, 2020 | 116.31 | 119.21 | 115.34 | 117.19 | 4,869,278 | +0.01(+0.01%) |
May 08, 2020 | 119.86 | 122.57 | 116.62 | 117.18 | 4,957,106 | -1.11(-0.93%) |
May 07, 2020 | 119.21 | 122.86 | 117.13 | 118.29 | 6,493,058 | -2.26(-1.87%) |
May 06, 2020 | 122.59 | 123.78 | 120.46 | 120.55 | 4,552,213 | -0.04(-0.03%) |
May 05, 2020 | 119.26 | 121.37 | 117.81 | 120.58 | 3,396,349 | +3.08(+2.62%) |
May 04, 2020 | 117.07 | 117.99 | 116.19 | 117.50 | 2,869,831 | -0.65(-0.55%) |
May 01, 2020 | 117.50 | 119.38 | 116.97 | 118.15 | 2,822,924 | -2.38(-1.97%) |
Apr 30, 2020 | 121.52 | 122.02 | 119.17 | 120.53 | 3,757,697 | -2.19(-1.79%) |
Apr 29, 2020 | 121.54 | 125.37 | 120.78 | 122.72 | 6,182,859 | +4.72(+4.00%) |
Apr 28, 2020 | 118.51 | 120.07 | 114.43 | 118.00 | 4,788,537 | +1.36(+1.17%) |
Apr 27, 2020 | 115.73 | 116.97 | 113.48 | 116.64 | 3,721,922 | +1.74(+1.52%) |
Apr 24, 2020 | 111.94 | 115.32 | 111.21 | 114.90 | 4,384,358 | +4.16(+3.75%) |
Apr 23, 2020 | 112.66 | 113.19 | 110.46 | 110.74 | 2,363,894 | -1.25(-1.12%) |
Apr 22, 2020 | 109.94 | 112.99 | 109.67 | 111.99 | 3,300,573 | +4.64(+4.32%) |
Apr 21, 2020 | 109.74 | 110.25 | 106.97 | 107.35 | 3,998,549 | -4.71(-4.20%) |
Apr 20, 2020 | 115.02 | 115.07 | 111.79 | 112.06 | 4,684,838 | -4.88(-4.17%) |
Apr 17, 2020 | 114.91 | 117.17 | 113.64 | 116.94 | 4,268,911 | +4.54(+4.04%) |
Apr 16, 2020 | 111.69 | 112.46 | 109.61 | 112.39 | 5,562,314 | +2.59(+2.36%) |
Apr 15, 2020 | 110.73 | 110.78 | 107.54 | 109.81 | 4,943,583 | -3.32(-2.93%) |
Apr 14, 2020 | 112.31 | 114.09 | 107.84 | 113.12 | 6,590,662 | +0.17(+0.15%) |
Apr 13, 2020 | 113.47 | 113.91 | 110.03 | 112.95 | 4,952,063 | -1.39(-1.21%) |
Apr 09, 2020 | 115.53 | 117.58 | 113.21 | 114.34 | 5,124,094 | +0.32(+0.28%) |
Apr 08, 2020 | 111.38 | 115.20 | 109.97 | 114.02 | 3,989,250 | +4.23(+3.85%) |
Apr 07, 2020 | 117.73 | 119.56 | 109.58 | 109.79 | 5,643,483 | -2.63(-2.34%) |
Apr 06, 2020 | 111.24 | 113.06 | 109.07 | 112.42 | 6,246,395 | +7.13(+6.77%) |
Apr 03, 2020 | 106.50 | 107.08 | 102.53 | 105.29 | 4,093,935 | -1.73(-1.61%) |
Apr 02, 2020 | 103.53 | 108.24 | 102.78 | 107.02 | 3,901,846 | +2.33(+2.23%) |
Apr 01, 2020 | 106.26 | 107.39 | 103.43 | 104.69 | 5,698,249 | -6.47(-5.82%) |
Mar 31, 2020 | 113.30 | 114.33 | 108.84 | 111.16 | 9,436,614 | -3.34(-2.91%) |
Mar 30, 2020 | 112.49 | 115.04 | 110.28 | 114.50 | 4,112,774 | +4.74(+4.32%) |
Mar 27, 2020 | 109.59 | 113.55 | 106.95 | 109.75 | 4,312,026 | -3.23(-2.86%) |
Mar 26, 2020 | 111.27 | 113.59 | 108.14 | 112.99 | 7,150,565 | +2.99(+2.72%) |
Mar 25, 2020 | 109.17 | 113.99 | 105.14 | 110.00 | 6,391,888 | +1.11(+1.02%) |
Mar 24, 2020 | 99.62 | 109.90 | 99.28 | 108.89 | 8,604,966 | +15.27(+16.31%) |
Mar 23, 2020 | 91.91 | 95.76 | 89.86 | 93.62 | 9,083,353 | -0.34(-0.36%) |
Mar 20, 2020 | 97.14 | 99.86 | 90.56 | 93.96 | 11,062,774 | -2.20(-2.29%) |
Mar 19, 2020 | 93.21 | 99.15 | 88.58 | 96.16 | 8,818,626 | +2.09(+2.22%) |
Mar 18, 2020 | 96.49 | 98.83 | 83.78 | 94.07 | 11,174,586 | -10.07(-9.67%) |
Mar 17, 2020 | 100.53 | 106.36 | 96.50 | 104.14 | 8,126,310 | +5.13(+5.18%) |
Mar 16, 2020 | 101.89 | 108.34 | 99.01 | 99.01 | 8,915,101 | -19.69(-16.59%) |
Mar 13, 2020 | 113.79 | 119.47 | 108.97 | 118.71 | 7,427,234 | -2.48(-2.04%) |
Mar 12, 2020 | 112.64 | 121.18 | 108.20 | 121.18 | 9,098,638 | +0.00(+0.00%) |
Mar 11, 2020 | 124.44 | 126.45 | 119.82 | 121.18 | 5,346,396 | -7.24(-5.64%) |
Mar 10, 2020 | 123.03 | 128.51 | 119.62 | 128.42 | 7,220,235 | +9.90(+8.35%) |
Mar 09, 2020 | 118.60 | 121.98 | 115.75 | 118.52 | 6,802,366 | -9.00(-7.05%) |
Mar 06, 2020 | 127.55 | 128.24 | 123.59 | 127.52 | 5,532,710 | -2.59(-1.99%) |
Mar 05, 2020 | 134.12 | 134.12 | 128.56 | 130.11 | 4,649,774 | -6.54(-4.79%) |
Mar 04, 2020 | 132.38 | 136.72 | 131.30 | 136.65 | 2,954,137 | +6.23(+4.78%) |
Mar 03, 2020 | 135.86 | 137.12 | 129.06 | 130.42 | 5,004,738 | -5.03(-3.71%) |