Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 117.70 | 120.23 | 117.00 | 119.32 | 1,032,600 | +0.53(+0.45%) |
May 28, 2020 | 118.49 | 120.40 | 116.51 | 118.79 | 610,786 | +5.41(+4.77%) |
May 27, 2020 | 110.66 | 113.98 | 108.74 | 113.38 | 518,571 | +4.06(+3.71%) |
May 26, 2020 | 109.94 | 111.88 | 108.54 | 109.32 | 578,973 | -0.27(-0.25%) |
May 22, 2020 | 110.99 | 110.99 | 109.12 | 109.59 | 426,000 | -1.26(-1.14%) |
May 21, 2020 | 114.40 | 114.40 | 110.60 | 110.85 | 580,112 | -3.57(-3.12%) |
May 20, 2020 | 114.78 | 114.99 | 113.31 | 114.42 | 320,266 | +1.40(+1.24%) |
May 19, 2020 | 114.64 | 115.86 | 113.02 | 113.02 | 288,051 | -2.70(-2.33%) |
May 18, 2020 | 113.43 | 116.78 | 113.09 | 115.72 | 360,283 | +4.56(+4.10%) |
May 15, 2020 | 108.61 | 111.51 | 107.97 | 111.16 | 283,900 | +2.36(+2.17%) |
May 14, 2020 | 110.60 | 111.72 | 107.00 | 108.80 | 477,657 | -3.22(-2.87%) |
May 13, 2020 | 113.03 | 114.86 | 110.28 | 112.02 | 530,878 | -1.88(-1.65%) |
May 12, 2020 | 115.94 | 116.59 | 113.30 | 113.90 | 484,988 | -0.42(-0.37%) |
May 11, 2020 | 110.26 | 114.92 | 109.85 | 114.32 | 527,315 | +3.88(+3.51%) |
May 08, 2020 | 110.56 | 113.92 | 110.19 | 110.44 | 373,500 | +0.99(+0.90%) |
May 07, 2020 | 114.65 | 114.65 | 109.41 | 109.45 | 449,076 | -3.85(-3.40%) |
May 06, 2020 | 104.03 | 114.87 | 104.00 | 113.30 | 850,411 | +2.89(+2.62%) |
May 05, 2020 | 110.00 | 112.15 | 109.57 | 110.41 | 527,254 | +1.68(+1.55%) |
May 04, 2020 | 108.94 | 110.12 | 106.77 | 108.73 | 472,372 | -0.86(-0.78%) |
May 01, 2020 | 108.56 | 109.68 | 106.73 | 109.59 | 416,500 | -0.66(-0.60%) |
Apr 30, 2020 | 111.00 | 111.82 | 109.17 | 110.25 | 583,264 | -4.14(-3.62%) |
Apr 29, 2020 | 114.24 | 115.74 | 112.87 | 114.39 | 469,879 | +2.01(+1.79%) |
Apr 28, 2020 | 110.10 | 112.96 | 108.76 | 112.38 | 645,060 | +2.28(+2.07%) |
Apr 27, 2020 | 107.96 | 111.45 | 107.37 | 110.10 | 725,679 | +2.95(+2.75%) |
Apr 24, 2020 | 105.58 | 107.50 | 105.00 | 107.15 | 396,000 | +2.41(+2.30%) |
Apr 23, 2020 | 103.25 | 107.00 | 102.92 | 104.74 | 414,783 | +2.30(+2.25%) |
Apr 22, 2020 | 105.19 | 105.19 | 102.36 | 102.44 | 273,841 | -0.81(-0.78%) |
Apr 21, 2020 | 107.54 | 107.77 | 102.56 | 103.25 | 402,025 | -5.53(-5.08%) |
Apr 20, 2020 | 108.95 | 111.25 | 107.06 | 108.78 | 658,136 | -2.41(-2.17%) |
Apr 17, 2020 | 110.21 | 112.17 | 109.10 | 111.19 | 508,000 | +3.84(+3.58%) |
Apr 16, 2020 | 108.64 | 109.62 | 106.05 | 107.35 | 919,219 | -0.75(-0.69%) |
Apr 15, 2020 | 108.09 | 111.99 | 107.51 | 108.10 | 458,341 | -2.97(-2.67%) |
Apr 14, 2020 | 110.64 | 112.35 | 109.78 | 111.07 | 432,723 | +2.16(+1.98%) |
Apr 13, 2020 | 108.50 | 109.48 | 106.90 | 108.91 | 358,911 | -0.78(-0.71%) |
Apr 09, 2020 | 109.09 | 111.30 | 107.81 | 109.69 | 388,700 | +1.22(+1.12%) |
Apr 08, 2020 | 105.72 | 109.52 | 105.40 | 108.47 | 436,094 | +3.25(+3.09%) |
Apr 07, 2020 | 107.61 | 109.18 | 104.60 | 105.22 | 473,099 | -0.55(-0.52%) |
Apr 06, 2020 | 102.16 | 106.61 | 100.08 | 105.77 | 622,321 | +7.01(+7.10%) |
Apr 03, 2020 | 99.04 | 102.84 | 97.14 | 98.76 | 566,600 | -0.77(-0.77%) |
Apr 02, 2020 | 96.88 | 100.42 | 95.03 | 99.53 | 711,438 | +3.85(+4.02%) |
Apr 01, 2020 | 97.01 | 99.75 | 95.08 | 95.68 | 741,231 | -4.06(-4.07%) |
Mar 31, 2020 | 99.27 | 102.56 | 99.04 | 99.74 | 732,440 | +0.14(+0.14%) |
Mar 30, 2020 | 98.44 | 101.59 | 97.24 | 99.60 | 590,509 | +2.64(+2.72%) |
Mar 27, 2020 | 97.26 | 99.74 | 96.42 | 96.96 | 524,800 | -3.78(-3.75%) |
Mar 26, 2020 | 95.18 | 103.22 | 95.18 | 100.74 | 561,624 | +5.10(+5.33%) |
Mar 25, 2020 | 96.00 | 100.33 | 94.16 | 95.64 | 708,044 | +0.02(+0.02%) |
Mar 24, 2020 | 90.15 | 98.87 | 89.39 | 95.62 | 620,224 | +7.88(+8.98%) |
Mar 23, 2020 | 98.00 | 100.12 | 86.88 | 87.74 | 991,909 | -8.39(-8.73%) |
Mar 20, 2020 | 104.36 | 109.24 | 94.19 | 96.13 | 966,100 | -8.63(-8.24%) |
Mar 19, 2020 | 105.72 | 112.70 | 102.86 | 104.76 | 1,217,975 | -1.13(-1.07%) |
Mar 18, 2020 | 101.35 | 106.68 | 98.57 | 105.89 | 797,631 | +0.06(+0.06%) |
Mar 17, 2020 | 100.01 | 111.15 | 98.40 | 105.83 | 833,290 | +6.53(+6.58%) |
Mar 16, 2020 | 104.29 | 109.51 | 99.25 | 99.30 | 919,025 | -12.05(-10.82%) |
Mar 13, 2020 | 108.67 | 111.81 | 101.70 | 111.35 | 1,119,600 | +6.80(+6.50%) |
Mar 12, 2020 | 102.17 | 109.72 | 101.00 | 104.55 | 1,246,878 | -3.49(-3.23%) |
Mar 11, 2020 | 110.15 | 112.20 | 106.22 | 108.04 | 790,712 | -4.75(-4.21%) |
Mar 10, 2020 | 114.27 | 116.02 | 107.75 | 112.79 | 892,090 | +2.34(+2.12%) |
Mar 09, 2020 | 114.59 | 114.59 | 108.35 | 110.45 | 772,878 | -9.29(-7.76%) |
Mar 06, 2020 | 119.14 | 122.95 | 117.90 | 119.74 | 856,000 | -4.76(-3.82%) |
Mar 05, 2020 | 121.53 | 125.35 | 121.00 | 124.50 | 867,448 | -0.62(-0.50%) |
Mar 04, 2020 | 118.67 | 125.71 | 117.92 | 125.12 | 1,596,743 | +9.83(+8.53%) |
Mar 03, 2020 | 124.83 | 127.01 | 114.11 | 115.29 | 1,522,730 | -9.82(-7.85%) |