Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 117.28 | 117.72 | 115.10 | 117.11 | 10,352,392 | +0.35(+0.30%) |
May 28, 2020 | 116.79 | 117.95 | 116.26 | 116.76 | 8,628,392 | +1.14(+0.99%) |
May 27, 2020 | 117.03 | 117.52 | 114.25 | 115.62 | 10,969,482 | -1.30(-1.11%) |
May 26, 2020 | 117.37 | 118.48 | 116.70 | 116.92 | 8,374,208 | -0.44(-0.38%) |
May 22, 2020 | 118.09 | 118.33 | 116.84 | 117.36 | 7,895,441 | -0.62(-0.53%) |
May 21, 2020 | 117.89 | 119.07 | 117.29 | 117.99 | 7,924,267 | -0.44(-0.37%) |
May 20, 2020 | 119.40 | 119.50 | 117.65 | 118.42 | 11,383,590 | +0.47(+0.40%) |
May 19, 2020 | 124.37 | 124.59 | 117.82 | 117.95 | 26,380,302 | -2.56(-2.12%) |
May 18, 2020 | 120.36 | 121.35 | 119.03 | 120.51 | 13,759,786 | +1.62(+1.37%) |
May 15, 2020 | 116.55 | 118.88 | 116.19 | 118.88 | 11,218,516 | +2.38(+2.04%) |
May 14, 2020 | 117.86 | 118.12 | 114.50 | 116.50 | 7,848,731 | -0.27(-0.23%) |
May 13, 2020 | 116.58 | 119.17 | 116.19 | 116.78 | 10,300,500 | -0.07(-0.06%) |
May 12, 2020 | 117.51 | 118.62 | 116.84 | 116.84 | 6,740,064 | +0.10(+0.09%) |
May 11, 2020 | 116.15 | 117.35 | 116.12 | 116.74 | 8,946,701 | +0.69(+0.59%) |
May 08, 2020 | 115.87 | 116.12 | 114.81 | 116.05 | 7,356,444 | +0.99(+0.86%) |
May 07, 2020 | 116.54 | 117.03 | 114.69 | 115.06 | 9,656,590 | -0.82(-0.71%) |
May 06, 2020 | 117.68 | 117.94 | 115.46 | 115.88 | 6,137,741 | -1.34(-1.15%) |
May 05, 2020 | 116.35 | 117.72 | 115.84 | 117.23 | 6,857,236 | +0.97(+0.83%) |
May 04, 2020 | 116.39 | 116.92 | 114.39 | 116.26 | 6,315,176 | +0.73(+0.63%) |
May 01, 2020 | 114.17 | 116.25 | 113.51 | 115.53 | 11,045,803 | +1.29(+1.13%) |
Apr 30, 2020 | 115.68 | 116.01 | 113.76 | 114.24 | 14,360,723 | -1.93(-1.66%) |
Apr 29, 2020 | 118.02 | 118.19 | 115.18 | 116.16 | 15,816,526 | -4.14(-3.44%) |
Apr 28, 2020 | 120.56 | 122.41 | 120.02 | 120.30 | 7,352,318 | -0.28(-0.23%) |
Apr 27, 2020 | 122.18 | 122.47 | 120.46 | 120.58 | 6,356,375 | -1.07(-0.88%) |
Apr 24, 2020 | 121.57 | 122.08 | 120.83 | 121.65 | 6,152,848 | +0.86(+0.71%) |
Apr 23, 2020 | 122.04 | 123.20 | 120.05 | 120.80 | 10,226,131 | -2.88(-2.33%) |
Apr 22, 2020 | 122.18 | 124.42 | 121.15 | 123.67 | 6,899,341 | +2.24(+1.84%) |
Apr 21, 2020 | 122.25 | 123.15 | 120.45 | 121.44 | 9,895,433 | -0.60(-0.49%) |
Apr 20, 2020 | 124.43 | 125.36 | 121.95 | 122.04 | 8,652,749 | -2.13(-1.72%) |
Apr 17, 2020 | 123.57 | 124.97 | 121.92 | 124.17 | 10,964,620 | -0.20(-0.16%) |
Apr 16, 2020 | 121.24 | 124.92 | 120.53 | 124.37 | 11,294,192 | +3.36(+2.77%) |
Apr 15, 2020 | 120.30 | 122.07 | 119.47 | 121.01 | 7,956,599 | -0.23(-0.19%) |
Apr 14, 2020 | 119.45 | 121.98 | 118.46 | 121.24 | 12,085,428 | +3.48(+2.95%) |
Apr 13, 2020 | 113.97 | 118.11 | 113.88 | 117.76 | 8,579,391 | +3.29(+2.87%) |
Apr 09, 2020 | 111.11 | 115.48 | 110.58 | 114.47 | 11,644,841 | -0.04(-0.03%) |
Apr 08, 2020 | 116.25 | 116.36 | 113.33 | 114.51 | 9,885,381 | -0.14(-0.12%) |
Apr 07, 2020 | 116.52 | 118.88 | 114.32 | 114.65 | 14,671,312 | -3.84(-3.24%) |
Apr 06, 2020 | 111.90 | 118.79 | 111.78 | 118.49 | 16,937,678 | +6.19(+5.52%) |
Apr 03, 2020 | 110.16 | 112.70 | 109.99 | 112.29 | 10,152,355 | +0.78(+0.70%) |
Apr 02, 2020 | 106.37 | 111.94 | 105.57 | 111.51 | 10,465,240 | +4.24(+3.95%) |
Apr 01, 2020 | 105.40 | 108.58 | 105.07 | 107.27 | 10,024,624 | +0.49(+0.46%) |
Mar 31, 2020 | 107.43 | 109.20 | 105.86 | 106.78 | 9,315,295 | -1.48(-1.36%) |
Mar 30, 2020 | 105.13 | 108.83 | 104.27 | 108.26 | 10,358,978 | +5.27(+5.12%) |
Mar 27, 2020 | 103.49 | 105.53 | 102.07 | 102.99 | 12,824,934 | -0.22(-0.22%) |
Mar 26, 2020 | 102.82 | 104.20 | 100.42 | 103.21 | 20,667,252 | +0.39(+0.38%) |
Mar 25, 2020 | 106.17 | 107.14 | 101.55 | 102.82 | 18,892,154 | -5.29(-4.89%) |
Mar 24, 2020 | 108.90 | 110.31 | 104.61 | 108.11 | 15,142,375 | +0.03(+0.03%) |
Mar 23, 2020 | 107.30 | 110.47 | 105.46 | 108.08 | 13,959,488 | +0.97(+0.90%) |
Mar 20, 2020 | 112.31 | 115.40 | 105.16 | 107.11 | 19,657,046 | -5.15(-4.59%) |
Mar 19, 2020 | 116.97 | 119.36 | 110.55 | 112.26 | 20,247,274 | -2.43(-2.12%) |
Mar 18, 2020 | 107.61 | 119.84 | 107.14 | 114.70 | 27,552,740 | +3.11(+2.78%) |
Mar 17, 2020 | 105.52 | 111.60 | 103.36 | 111.59 | 18,808,636 | +11.70(+11.71%) |
Mar 16, 2020 | 98.44 | 104.17 | 95.44 | 99.90 | 13,092,542 | -6.87(-6.43%) |
Mar 13, 2020 | 101.28 | 107.22 | 97.20 | 106.76 | 15,304,785 | +9.40(+9.66%) |
Mar 12, 2020 | 99.20 | 104.32 | 96.36 | 97.36 | 20,060,724 | -9.71(-9.07%) |
Mar 11, 2020 | 109.95 | 111.38 | 105.55 | 107.07 | 11,266,627 | -5.02(-4.48%) |
Mar 10, 2020 | 110.51 | 112.92 | 107.53 | 112.09 | 13,463,353 | +2.46(+2.24%) |
Mar 09, 2020 | 106.50 | 112.87 | 105.48 | 109.63 | 21,101,158 | -0.06(-0.06%) |
Mar 06, 2020 | 106.55 | 110.33 | 105.74 | 109.69 | 10,477,387 | +1.23(+1.13%) |
Mar 05, 2020 | 107.04 | 109.71 | 106.59 | 108.47 | 9,133,469 | -0.80(-0.73%) |
Mar 04, 2020 | 106.89 | 109.33 | 106.17 | 109.26 | 8,771,423 | +3.61(+3.42%) |
Mar 03, 2020 | 108.62 | 109.97 | 105.12 | 105.65 | 11,875,442 | -2.78(-2.56%) |