Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 126.39 | 129.24 | 125.29 | 127.88 | 1,455,016 | +0.81(+0.64%) |
May 28, 2020 | 130.69 | 130.78 | 126.67 | 127.07 | 1,165,710 | -3.00(-2.31%) |
May 27, 2020 | 126.21 | 130.13 | 125.11 | 130.07 | 888,109 | +5.63(+4.52%) |
May 26, 2020 | 126.32 | 127.28 | 123.53 | 124.44 | 886,224 | +1.93(+1.57%) |
May 22, 2020 | 122.34 | 123.19 | 120.59 | 122.52 | 743,578 | -1.20(-0.97%) |
May 21, 2020 | 124.43 | 124.85 | 119.39 | 123.72 | 1,648,179 | -0.85(-0.69%) |
May 20, 2020 | 126.88 | 128.64 | 123.95 | 124.57 | 1,325,196 | -0.09(-0.07%) |
May 19, 2020 | 128.81 | 130.15 | 124.14 | 124.66 | 4,091,780 | +4.32(+3.59%) |
May 18, 2020 | 119.88 | 121.97 | 117.63 | 120.34 | 1,969,500 | +4.64(+4.01%) |
May 15, 2020 | 110.06 | 116.59 | 108.98 | 115.70 | 1,424,728 | +4.52(+4.07%) |
May 14, 2020 | 108.11 | 111.30 | 107.17 | 111.18 | 1,509,436 | +1.73(+1.58%) |
May 13, 2020 | 113.59 | 114.78 | 108.93 | 109.45 | 1,284,203 | -4.83(-4.22%) |
May 12, 2020 | 116.29 | 116.51 | 113.82 | 114.27 | 1,100,999 | -1.32(-1.14%) |
May 11, 2020 | 113.92 | 116.01 | 112.90 | 115.59 | 927,448 | +1.00(+0.87%) |
May 08, 2020 | 111.89 | 115.38 | 111.18 | 114.59 | 993,071 | +4.81(+4.38%) |
May 07, 2020 | 112.44 | 114.64 | 109.17 | 109.78 | 985,457 | -1.42(-1.28%) |
May 06, 2020 | 111.80 | 112.84 | 109.75 | 111.21 | 744,986 | -0.03(-0.02%) |
May 05, 2020 | 111.88 | 113.44 | 111.06 | 111.23 | 479,477 | +0.99(+0.90%) |
May 04, 2020 | 105.95 | 110.52 | 105.55 | 110.24 | 501,638 | +3.23(+3.02%) |
May 01, 2020 | 108.33 | 109.58 | 106.44 | 107.01 | 546,597 | -3.96(-3.57%) |
Apr 30, 2020 | 113.20 | 113.28 | 109.02 | 110.98 | 817,210 | -3.67(-3.20%) |
Apr 29, 2020 | 113.66 | 116.38 | 112.90 | 114.65 | 1,022,386 | +3.62(+3.26%) |
Apr 28, 2020 | 111.53 | 113.12 | 110.09 | 111.03 | 845,420 | +1.85(+1.70%) |
Apr 27, 2020 | 108.76 | 111.14 | 107.82 | 109.18 | 843,741 | +1.25(+1.16%) |
Apr 24, 2020 | 105.69 | 108.58 | 104.64 | 107.93 | 1,101,911 | +3.86(+3.70%) |
Apr 23, 2020 | 105.09 | 108.66 | 103.53 | 104.08 | 975,465 | +0.34(+0.33%) |
Apr 22, 2020 | 105.62 | 106.78 | 103.18 | 103.74 | 818,425 | -0.45(-0.43%) |
Apr 21, 2020 | 105.98 | 107.57 | 103.69 | 104.19 | 847,540 | -1.73(-1.64%) |
Apr 20, 2020 | 107.23 | 108.29 | 105.63 | 105.92 | 1,025,640 | -3.18(-2.91%) |
Apr 17, 2020 | 111.52 | 113.26 | 106.14 | 109.10 | 1,034,581 | +1.22(+1.13%) |
Apr 16, 2020 | 103.57 | 108.51 | 101.84 | 107.88 | 1,241,714 | +5.09(+4.95%) |
Apr 15, 2020 | 101.84 | 103.67 | 99.95 | 102.79 | 909,821 | -3.12(-2.95%) |
Apr 14, 2020 | 102.10 | 106.78 | 102.01 | 105.91 | 1,005,121 | +4.95(+4.90%) |
Apr 13, 2020 | 100.06 | 101.01 | 95.09 | 100.97 | 1,280,773 | +2.88(+2.94%) |
Apr 09, 2020 | 96.03 | 99.87 | 94.85 | 98.08 | 1,238,860 | +3.98(+4.23%) |
Apr 08, 2020 | 93.47 | 95.41 | 90.83 | 94.10 | 741,882 | +2.83(+3.10%) |
Apr 07, 2020 | 93.83 | 95.20 | 89.47 | 91.27 | 1,368,496 | +3.33(+3.79%) |
Apr 06, 2020 | 82.09 | 90.23 | 81.26 | 87.94 | 1,501,627 | +10.24(+13.18%) |
Apr 03, 2020 | 79.06 | 79.77 | 75.93 | 77.70 | 1,251,172 | -3.45(-4.25%) |
Apr 02, 2020 | 80.51 | 82.51 | 75.20 | 81.15 | 3,308,629 | -0.70(-0.85%) |
Apr 01, 2020 | 82.27 | 85.09 | 79.96 | 81.85 | 1,267,530 | -3.81(-4.45%) |
Mar 31, 2020 | 87.71 | 89.38 | 85.27 | 85.65 | 1,382,138 | -2.92(-3.30%) |
Mar 30, 2020 | 86.66 | 89.83 | 82.48 | 88.57 | 1,140,037 | +0.83(+0.94%) |
Mar 27, 2020 | 85.45 | 91.98 | 83.89 | 87.75 | 829,647 | -1.40(-1.57%) |
Mar 26, 2020 | 83.91 | 89.63 | 83.14 | 89.14 | 1,867,201 | +6.20(+7.47%) |
Mar 25, 2020 | 80.16 | 88.67 | 78.08 | 82.95 | 1,278,861 | +3.66(+4.62%) |
Mar 24, 2020 | 75.92 | 80.41 | 74.73 | 79.28 | 1,817,790 | +7.23(+10.04%) |
Mar 23, 2020 | 68.81 | 73.37 | 65.47 | 72.05 | 1,608,125 | +3.19(+4.62%) |
Mar 20, 2020 | 79.39 | 81.69 | 67.68 | 68.87 | 1,687,186 | -10.04(-12.73%) |
Mar 19, 2020 | 79.38 | 82.07 | 74.92 | 78.91 | 1,291,077 | -2.31(-2.85%) |
Mar 18, 2020 | 84.78 | 86.46 | 71.90 | 81.22 | 1,801,885 | -10.53(-11.48%) |
Mar 17, 2020 | 88.92 | 93.28 | 84.79 | 91.76 | 1,612,302 | +4.58(+5.25%) |
Mar 16, 2020 | 94.12 | 98.38 | 85.93 | 87.18 | 1,547,188 | -16.88(-16.22%) |
Mar 13, 2020 | 104.41 | 105.54 | 96.24 | 104.06 | 1,367,350 | +4.14(+4.14%) |
Mar 12, 2020 | 108.37 | 110.14 | 99.78 | 99.92 | 1,880,630 | -15.06(-13.10%) |
Mar 11, 2020 | 121.25 | 121.55 | 112.95 | 114.98 | 2,269,972 | -8.77(-7.09%) |
Mar 10, 2020 | 122.41 | 125.71 | 118.93 | 123.75 | 1,444,971 | +4.43(+3.71%) |
Mar 09, 2020 | 109.77 | 120.99 | 109.32 | 119.31 | 1,897,499 | +2.24(+1.92%) |
Mar 06, 2020 | 113.32 | 117.59 | 111.22 | 117.07 | 1,319,605 | +0.91(+0.78%) |
Mar 05, 2020 | 118.24 | 118.78 | 115.32 | 116.17 | 1,264,209 | -5.47(-4.50%) |
Mar 04, 2020 | 120.10 | 121.76 | 117.22 | 121.64 | 941,046 | +2.35(+1.97%) |
Mar 03, 2020 | 120.38 | 124.17 | 117.99 | 119.29 | 1,355,839 | -2.43(-2.00%) |