Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.40 | 135.57 | 131.01 | 135.32 | 2,899,198 | +1.24(+0.93%) |
May 28, 2020 | 133.78 | 136.14 | 133.44 | 134.07 | 2,439,034 | +2.40(+1.82%) |
May 27, 2020 | 129.79 | 131.75 | 127.03 | 131.68 | 2,355,855 | +5.04(+3.98%) |
May 26, 2020 | 127.58 | 129.03 | 126.34 | 126.64 | 2,392,163 | +0.33(+0.26%) |
May 22, 2020 | 125.81 | 126.96 | 125.11 | 126.31 | 1,650,725 | -0.21(-0.17%) |
May 21, 2020 | 129.88 | 129.98 | 126.11 | 126.52 | 1,455,607 | -2.92(-2.26%) |
May 20, 2020 | 132.22 | 133.07 | 129.15 | 129.44 | 2,372,239 | -0.97(-0.74%) |
May 19, 2020 | 127.22 | 131.79 | 126.28 | 130.41 | 3,435,726 | +2.83(+2.22%) |
May 18, 2020 | 126.38 | 128.67 | 126.01 | 127.58 | 2,845,925 | +3.82(+3.08%) |
May 15, 2020 | 122.75 | 124.22 | 121.65 | 123.77 | 3,009,624 | +1.42(+1.16%) |
May 14, 2020 | 118.50 | 122.83 | 117.95 | 122.35 | 2,314,519 | +2.91(+2.44%) |
May 13, 2020 | 119.92 | 121.42 | 118.19 | 119.44 | 1,935,595 | -0.95(-0.79%) |
May 12, 2020 | 123.35 | 123.97 | 120.25 | 120.39 | 1,946,404 | -2.31(-1.88%) |
May 11, 2020 | 121.68 | 123.14 | 120.91 | 122.70 | 1,945,076 | +0.89(+0.73%) |
May 08, 2020 | 121.55 | 122.67 | 121.17 | 121.80 | 1,666,176 | +1.19(+0.99%) |
May 07, 2020 | 123.57 | 123.78 | 119.76 | 120.61 | 3,191,195 | -1.41(-1.15%) |
May 06, 2020 | 122.29 | 125.14 | 121.96 | 122.02 | 3,496,362 | -5.45(-4.27%) |
May 05, 2020 | 124.89 | 128.38 | 124.54 | 127.46 | 2,519,231 | +3.75(+3.03%) |
May 04, 2020 | 124.03 | 124.31 | 121.89 | 123.72 | 1,888,977 | -0.09(-0.07%) |
May 01, 2020 | 123.72 | 124.15 | 121.27 | 123.80 | 1,790,611 | -1.73(-1.38%) |
Apr 30, 2020 | 121.83 | 126.61 | 121.19 | 125.53 | 3,168,147 | +3.65(+2.99%) |
Apr 29, 2020 | 120.64 | 123.27 | 119.42 | 121.88 | 2,992,708 | +2.48(+2.07%) |
Apr 28, 2020 | 124.71 | 124.94 | 119.26 | 119.41 | 3,191,615 | -4.29(-3.47%) |
Apr 27, 2020 | 123.25 | 124.84 | 122.42 | 123.70 | 2,268,439 | +1.47(+1.20%) |
Apr 24, 2020 | 120.96 | 123.14 | 119.08 | 122.23 | 2,003,841 | +2.20(+1.84%) |
Apr 23, 2020 | 122.56 | 122.92 | 119.81 | 120.03 | 3,356,816 | -2.11(-1.73%) |
Apr 22, 2020 | 122.83 | 123.76 | 121.88 | 122.14 | 2,002,219 | +1.08(+0.89%) |
Apr 21, 2020 | 122.11 | 122.37 | 119.96 | 121.06 | 2,686,281 | -2.61(-2.11%) |
Apr 20, 2020 | 124.96 | 125.37 | 123.51 | 123.67 | 2,491,571 | -3.23(-2.55%) |
Apr 17, 2020 | 125.95 | 127.70 | 124.86 | 126.90 | 2,037,010 | +3.17(+2.57%) |
Apr 16, 2020 | 120.70 | 124.31 | 120.36 | 123.73 | 2,126,075 | +3.54(+2.95%) |
Apr 15, 2020 | 121.56 | 122.24 | 119.29 | 120.18 | 2,334,821 | -3.70(-2.99%) |
Apr 14, 2020 | 122.53 | 124.97 | 120.36 | 123.89 | 2,587,815 | +4.72(+3.96%) |
Apr 13, 2020 | 124.07 | 124.86 | 118.35 | 119.17 | 3,290,202 | -5.62(-4.50%) |
Apr 09, 2020 | 122.66 | 127.11 | 122.55 | 124.79 | 2,024,618 | +1.45(+1.18%) |
Apr 08, 2020 | 122.47 | 124.05 | 118.49 | 123.33 | 2,557,195 | +1.11(+0.90%) |
Apr 07, 2020 | 125.05 | 126.85 | 122.14 | 122.23 | 3,172,635 | -0.66(-0.54%) |
Apr 06, 2020 | 115.90 | 123.54 | 114.27 | 122.89 | 3,528,513 | +11.81(+10.63%) |
Apr 03, 2020 | 111.54 | 113.62 | 110.22 | 111.08 | 1,756,051 | -1.38(-1.22%) |
Apr 02, 2020 | 107.83 | 112.72 | 107.46 | 112.46 | 2,480,378 | +3.98(+3.67%) |
Apr 01, 2020 | 110.42 | 111.80 | 107.34 | 108.47 | 2,601,094 | -5.59(-4.90%) |
Mar 31, 2020 | 112.12 | 116.55 | 110.39 | 114.07 | 4,081,690 | +0.98(+0.86%) |
Mar 30, 2020 | 110.13 | 114.13 | 108.97 | 113.09 | 2,096,302 | +4.76(+4.39%) |
Mar 27, 2020 | 111.00 | 114.16 | 107.62 | 108.33 | 2,961,144 | -5.95(-5.21%) |
Mar 26, 2020 | 106.14 | 115.04 | 106.14 | 114.28 | 4,291,119 | +9.40(+8.96%) |
Mar 25, 2020 | 99.49 | 109.51 | 97.43 | 104.88 | 4,565,383 | +4.31(+4.29%) |
Mar 24, 2020 | 95.67 | 101.98 | 94.50 | 100.57 | 4,882,852 | +10.76(+11.98%) |
Mar 23, 2020 | 96.01 | 97.93 | 87.37 | 89.81 | 5,577,497 | -8.03(-8.20%) |
Mar 20, 2020 | 98.42 | 103.19 | 95.50 | 97.83 | 6,874,292 | -1.35(-1.36%) |
Mar 19, 2020 | 101.72 | 109.42 | 97.64 | 99.18 | 4,635,566 | -3.38(-3.30%) |
Mar 18, 2020 | 101.28 | 106.64 | 93.06 | 102.56 | 5,384,046 | -5.07(-4.71%) |
Mar 17, 2020 | 105.91 | 114.44 | 103.85 | 107.63 | 5,467,929 | +3.89(+3.75%) |
Mar 16, 2020 | 110.85 | 116.23 | 103.12 | 103.75 | 4,503,340 | -17.87(-14.70%) |
Mar 13, 2020 | 120.52 | 121.91 | 113.68 | 121.62 | 4,202,762 | +5.04(+4.32%) |
Mar 12, 2020 | 118.50 | 123.42 | 116.23 | 116.58 | 5,514,021 | -9.68(-7.67%) |
Mar 11, 2020 | 126.38 | 127.60 | 123.44 | 126.26 | 3,705,717 | -2.37(-1.85%) |
Mar 10, 2020 | 129.51 | 129.51 | 123.35 | 128.63 | 3,369,265 | +2.91(+2.31%) |
Mar 09, 2020 | 124.84 | 129.19 | 123.66 | 125.73 | 2,917,200 | -7.10(-5.35%) |
Mar 06, 2020 | 130.77 | 133.37 | 127.77 | 132.83 | 3,305,958 | -2.43(-1.80%) |
Mar 05, 2020 | 136.66 | 138.25 | 133.81 | 135.26 | 2,551,162 | -3.94(-2.83%) |
Mar 04, 2020 | 136.39 | 139.28 | 134.26 | 139.20 | 3,388,026 | +6.18(+4.65%) |
Mar 03, 2020 | 135.17 | 137.40 | 131.45 | 133.02 | 2,856,124 | -1.62(-1.20%) |