Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 126.59 | 127.32 | 124.67 | 126.85 | 4,163,404 | +0.42(+0.33%) |
May 28, 2020 | 127.02 | 128.19 | 126.12 | 126.43 | 3,068,509 | +0.31(+0.25%) |
May 27, 2020 | 126.10 | 126.49 | 123.06 | 126.12 | 3,389,270 | +1.31(+1.05%) |
May 26, 2020 | 127.92 | 128.45 | 124.62 | 124.81 | 3,560,897 | +0.40(+0.32%) |
May 22, 2020 | 124.86 | 125.19 | 123.60 | 124.41 | 2,072,782 | -0.31(-0.25%) |
May 21, 2020 | 125.83 | 126.47 | 123.87 | 124.72 | 4,401,278 | -1.47(-1.17%) |
May 20, 2020 | 125.51 | 127.76 | 124.73 | 126.19 | 3,291,166 | +2.44(+1.97%) |
May 19, 2020 | 123.72 | 126.09 | 123.52 | 123.75 | 2,656,340 | -0.82(-0.66%) |
May 18, 2020 | 123.39 | 127.57 | 123.33 | 124.57 | 5,092,850 | +3.77(+3.12%) |
May 15, 2020 | 117.90 | 121.19 | 116.97 | 120.81 | 4,340,486 | +2.24(+1.89%) |
May 14, 2020 | 115.07 | 118.96 | 114.74 | 118.57 | 5,570,020 | +2.08(+1.79%) |
May 13, 2020 | 117.05 | 119.04 | 115.23 | 116.49 | 7,050,054 | -0.38(-0.33%) |
May 12, 2020 | 117.75 | 119.13 | 116.74 | 116.87 | 3,674,180 | -0.30(-0.26%) |
May 11, 2020 | 116.30 | 119.19 | 115.33 | 117.17 | 4,870,025 | +0.01(+0.01%) |
May 08, 2020 | 119.84 | 122.56 | 116.61 | 117.16 | 4,957,867 | -1.11(-0.93%) |
May 07, 2020 | 119.19 | 122.84 | 117.11 | 118.27 | 6,494,054 | -2.26(-1.87%) |
May 06, 2020 | 122.57 | 123.76 | 120.44 | 120.53 | 4,552,911 | -0.04(-0.03%) |
May 05, 2020 | 119.24 | 121.35 | 117.79 | 120.56 | 3,396,870 | +3.08(+2.62%) |
May 04, 2020 | 117.05 | 117.97 | 116.17 | 117.48 | 2,870,271 | -0.65(-0.55%) |
May 01, 2020 | 117.48 | 119.36 | 116.95 | 118.13 | 2,823,357 | -2.38(-1.97%) |
Apr 30, 2020 | 121.50 | 122.00 | 119.15 | 120.51 | 3,758,273 | -2.19(-1.79%) |
Apr 29, 2020 | 121.52 | 125.35 | 120.76 | 122.70 | 6,183,807 | +4.71(+4.00%) |
Apr 28, 2020 | 118.49 | 120.05 | 114.41 | 117.99 | 4,789,272 | +1.36(+1.17%) |
Apr 27, 2020 | 115.71 | 116.95 | 113.46 | 116.62 | 3,722,493 | +1.75(+1.52%) |
Apr 24, 2020 | 111.93 | 115.30 | 111.20 | 114.88 | 4,385,031 | +4.16(+3.75%) |
Apr 23, 2020 | 112.64 | 113.17 | 110.44 | 110.72 | 2,364,256 | -1.25(-1.12%) |
Apr 22, 2020 | 109.93 | 112.97 | 109.65 | 111.97 | 3,301,079 | +4.64(+4.32%) |
Apr 21, 2020 | 109.73 | 110.23 | 106.95 | 107.33 | 3,999,162 | -4.71(-4.20%) |
Apr 20, 2020 | 115.00 | 115.05 | 111.77 | 112.04 | 4,685,556 | -4.88(-4.17%) |
Apr 17, 2020 | 114.89 | 117.16 | 113.63 | 116.92 | 4,269,566 | +4.54(+4.04%) |
Apr 16, 2020 | 111.67 | 112.44 | 109.59 | 112.38 | 5,563,168 | +2.59(+2.36%) |
Apr 15, 2020 | 110.71 | 110.76 | 107.52 | 109.79 | 4,944,341 | -3.32(-2.93%) |
Apr 14, 2020 | 112.29 | 114.08 | 107.83 | 113.11 | 6,591,673 | +0.17(+0.15%) |
Apr 13, 2020 | 113.45 | 113.89 | 110.02 | 112.93 | 4,952,822 | -1.39(-1.21%) |
Apr 09, 2020 | 115.51 | 117.56 | 113.19 | 114.32 | 5,124,880 | +0.32(+0.28%) |
Apr 08, 2020 | 111.36 | 115.18 | 109.95 | 114.00 | 3,989,862 | +4.23(+3.85%) |
Apr 07, 2020 | 117.71 | 119.54 | 109.56 | 109.77 | 5,644,348 | -2.63(-2.34%) |
Apr 06, 2020 | 111.22 | 113.04 | 109.05 | 112.40 | 6,247,353 | +7.13(+6.77%) |
Apr 03, 2020 | 106.48 | 107.07 | 102.52 | 105.28 | 4,094,563 | -1.73(-1.61%) |
Apr 02, 2020 | 103.51 | 108.23 | 102.76 | 107.00 | 3,902,444 | +2.33(+2.23%) |
Apr 01, 2020 | 106.25 | 107.37 | 103.42 | 104.67 | 5,699,123 | -6.47(-5.82%) |
Mar 31, 2020 | 113.28 | 114.31 | 108.82 | 111.14 | 9,438,061 | -3.34(-2.91%) |
Mar 30, 2020 | 112.48 | 115.03 | 110.27 | 114.48 | 4,113,405 | +4.74(+4.32%) |
Mar 27, 2020 | 109.57 | 113.54 | 106.93 | 109.73 | 4,312,687 | -3.23(-2.86%) |
Mar 26, 2020 | 111.25 | 113.57 | 108.13 | 112.97 | 7,151,662 | +2.99(+2.72%) |
Mar 25, 2020 | 109.15 | 113.97 | 105.12 | 109.98 | 6,392,868 | +1.11(+1.02%) |
Mar 24, 2020 | 99.60 | 109.88 | 99.26 | 108.88 | 8,606,286 | +15.27(+16.31%) |
Mar 23, 2020 | 91.90 | 95.75 | 89.84 | 93.61 | 9,084,746 | -0.34(-0.36%) |
Mar 20, 2020 | 97.13 | 99.85 | 90.55 | 93.95 | 11,064,471 | -2.20(-2.29%) |
Mar 19, 2020 | 93.20 | 99.14 | 88.56 | 96.15 | 8,819,979 | +2.09(+2.22%) |
Mar 18, 2020 | 96.48 | 98.82 | 83.77 | 94.06 | 11,176,299 | -10.07(-9.67%) |
Mar 17, 2020 | 100.52 | 106.34 | 96.49 | 104.12 | 8,127,556 | +5.13(+5.18%) |
Mar 16, 2020 | 101.88 | 108.33 | 99.00 | 99.00 | 8,916,469 | -19.69(-16.59%) |
Mar 13, 2020 | 113.77 | 119.45 | 108.96 | 118.69 | 7,428,373 | -2.48(-2.04%) |
Mar 12, 2020 | 112.62 | 121.17 | 108.18 | 121.17 | 9,100,033 | +0.00(+0.00%) |
Mar 11, 2020 | 124.42 | 126.43 | 119.80 | 121.17 | 5,347,216 | -7.24(-5.63%) |
Mar 10, 2020 | 123.02 | 128.49 | 119.60 | 128.40 | 7,221,341 | +9.90(+8.35%) |
Mar 09, 2020 | 118.58 | 121.96 | 115.73 | 118.50 | 6,803,408 | -8.99(-7.05%) |
Mar 06, 2020 | 127.53 | 128.22 | 123.57 | 127.50 | 5,533,558 | -2.59(-1.99%) |
Mar 05, 2020 | 134.10 | 134.10 | 128.54 | 130.09 | 4,650,487 | -6.54(-4.79%) |
Mar 04, 2020 | 132.36 | 136.69 | 131.28 | 136.63 | 2,954,590 | +6.23(+4.78%) |
Mar 03, 2020 | 135.84 | 137.09 | 129.04 | 130.40 | 5,005,505 | -5.03(-3.71%) |