Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 144.61 | 144.61 | 137.19 | 140.21 | 743,800 | -3.83(-2.66%) |
May 28, 2020 | 143.94 | 145.95 | 142.76 | 144.04 | 331,951 | -0.77(-0.53%) |
May 27, 2020 | 144.04 | 145.20 | 138.25 | 144.81 | 402,680 | +2.70(+1.90%) |
May 26, 2020 | 140.11 | 145.45 | 140.03 | 142.11 | 444,569 | +5.11(+3.73%) |
May 22, 2020 | 137.49 | 138.17 | 134.62 | 137.00 | 294,900 | +1.33(+0.98%) |
May 21, 2020 | 137.60 | 140.40 | 134.41 | 135.67 | 279,015 | -1.90(-1.38%) |
May 20, 2020 | 135.35 | 137.78 | 132.77 | 137.57 | 359,827 | +3.49(+2.60%) |
May 19, 2020 | 130.28 | 138.99 | 129.11 | 134.08 | 705,132 | +3.09(+2.36%) |
May 18, 2020 | 126.13 | 131.90 | 126.00 | 130.99 | 573,722 | +8.40(+6.85%) |
May 15, 2020 | 119.47 | 124.59 | 117.39 | 122.59 | 716,700 | +11.22(+10.07%) |
May 14, 2020 | 106.31 | 111.98 | 102.05 | 111.37 | 602,128 | +3.48(+3.23%) |
May 13, 2020 | 117.31 | 118.34 | 105.41 | 107.89 | 585,981 | -9.42(-8.03%) |
May 12, 2020 | 122.85 | 124.57 | 117.24 | 117.31 | 248,552 | -5.92(-4.80%) |
May 11, 2020 | 123.75 | 125.60 | 122.60 | 123.23 | 253,233 | -1.02(-0.82%) |
May 08, 2020 | 125.00 | 126.75 | 122.55 | 124.25 | 383,500 | +1.16(+0.94%) |
May 07, 2020 | 120.08 | 123.44 | 118.06 | 123.09 | 333,804 | +4.70(+3.97%) |
May 06, 2020 | 117.22 | 120.22 | 117.02 | 118.39 | 279,306 | +2.45(+2.11%) |
May 05, 2020 | 115.66 | 119.04 | 114.14 | 115.94 | 357,202 | +1.99(+1.75%) |
May 04, 2020 | 110.19 | 114.64 | 108.24 | 113.95 | 255,339 | +1.76(+1.57%) |
May 01, 2020 | 112.61 | 115.65 | 110.10 | 112.19 | 167,400 | -3.48(-3.01%) |
Apr 30, 2020 | 117.00 | 119.58 | 114.77 | 115.67 | 201,523 | -2.33(-1.97%) |
Apr 29, 2020 | 118.00 | 122.37 | 116.61 | 118.00 | 479,398 | +1.99(+1.72%) |
Apr 28, 2020 | 113.28 | 116.60 | 109.41 | 116.01 | 812,572 | +5.01(+4.51%) |
Apr 27, 2020 | 105.54 | 111.05 | 104.77 | 111.00 | 261,803 | +5.13(+4.85%) |
Apr 24, 2020 | 106.47 | 106.47 | 101.67 | 105.87 | 303,800 | -0.25(-0.24%) |
Apr 23, 2020 | 103.60 | 108.18 | 103.60 | 106.12 | 243,935 | +1.67(+1.60%) |
Apr 22, 2020 | 100.32 | 105.44 | 99.89 | 104.45 | 231,057 | +7.21(+7.41%) |
Apr 21, 2020 | 100.50 | 101.50 | 95.15 | 97.24 | 188,239 | -5.36(-5.22%) |
Apr 20, 2020 | 102.15 | 104.98 | 100.30 | 102.60 | 174,174 | -0.42(-0.41%) |
Apr 17, 2020 | 103.10 | 105.61 | 101.05 | 103.02 | 262,700 | +2.96(+2.96%) |
Apr 16, 2020 | 98.90 | 100.63 | 95.54 | 100.06 | 336,487 | +2.26(+2.31%) |
Apr 15, 2020 | 96.79 | 98.36 | 93.74 | 97.80 | 263,267 | -2.26(-2.26%) |
Apr 14, 2020 | 96.29 | 100.98 | 95.51 | 100.06 | 339,096 | +6.94(+7.45%) |
Apr 13, 2020 | 94.31 | 94.31 | 89.02 | 93.12 | 197,755 | +0.22(+0.24%) |
Apr 09, 2020 | 98.57 | 102.73 | 91.39 | 92.90 | 612,800 | -4.67(-4.79%) |
Apr 08, 2020 | 96.78 | 97.95 | 93.23 | 97.57 | 295,054 | +3.21(+3.40%) |
Apr 07, 2020 | 95.00 | 97.79 | 90.75 | 94.36 | 556,336 | +4.85(+5.42%) |
Apr 06, 2020 | 74.89 | 89.78 | 74.89 | 89.51 | 688,508 | +16.86(+23.21%) |
Apr 03, 2020 | 78.50 | 79.06 | 70.83 | 72.65 | 570,300 | -6.17(-7.83%) |
Apr 02, 2020 | 82.51 | 84.60 | 77.80 | 78.82 | 869,400 | -4.76(-5.70%) |
Apr 01, 2020 | 83.89 | 85.78 | 80.46 | 83.58 | 516,578 | -4.30(-4.89%) |
Mar 31, 2020 | 87.57 | 90.65 | 85.83 | 87.88 | 249,771 | -0.92(-1.04%) |
Mar 30, 2020 | 85.53 | 90.97 | 84.70 | 88.80 | 294,389 | +3.49(+4.09%) |
Mar 27, 2020 | 86.11 | 88.01 | 84.20 | 85.31 | 296,300 | -4.09(-4.57%) |
Mar 26, 2020 | 89.09 | 91.62 | 86.81 | 89.40 | 524,696 | +0.82(+0.93%) |
Mar 25, 2020 | 85.85 | 90.35 | 81.64 | 88.58 | 396,060 | +3.80(+4.48%) |
Mar 24, 2020 | 78.71 | 86.37 | 76.02 | 84.78 | 519,140 | +11.28(+15.35%) |
Mar 23, 2020 | 73.75 | 80.38 | 71.94 | 73.50 | 551,794 | -0.59(-0.80%) |
Mar 20, 2020 | 81.64 | 85.50 | 72.34 | 74.09 | 837,400 | -8.41(-10.19%) |
Mar 19, 2020 | 90.80 | 94.62 | 82.50 | 82.50 | 571,658 | -10.07(-10.88%) |
Mar 18, 2020 | 93.19 | 94.93 | 83.92 | 92.57 | 612,362 | -5.42(-5.53%) |
Mar 17, 2020 | 94.88 | 101.53 | 93.07 | 97.99 | 544,414 | +5.44(+5.88%) |
Mar 16, 2020 | 91.69 | 98.50 | 90.07 | 92.55 | 576,772 | -9.20(-9.04%) |
Mar 13, 2020 | 97.37 | 101.99 | 93.64 | 101.75 | 393,700 | +11.41(+12.63%) |
Mar 12, 2020 | 91.56 | 94.83 | 87.18 | 90.34 | 405,859 | -7.84(-7.99%) |
Mar 11, 2020 | 102.01 | 104.80 | 96.68 | 98.18 | 367,102 | -7.96(-7.50%) |
Mar 10, 2020 | 104.16 | 106.33 | 98.98 | 106.14 | 390,108 | +6.82(+6.87%) |
Mar 09, 2020 | 104.00 | 104.00 | 95.19 | 99.32 | 616,296 | -11.19(-10.13%) |
Mar 06, 2020 | 113.20 | 115.75 | 107.83 | 110.51 | 353,400 | -7.07(-6.01%) |
Mar 05, 2020 | 115.44 | 119.50 | 115.03 | 117.58 | 173,398 | -0.98(-0.83%) |
Mar 04, 2020 | 118.18 | 118.91 | 114.99 | 118.56 | 247,876 | +3.59(+3.12%) |
Mar 03, 2020 | 124.32 | 124.32 | 114.04 | 114.97 | 414,272 | -8.53(-6.91%) |