Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 111.86 | 113.56 | 109.65 | 111.88 | 607,500 | -0.80(-0.71%) |
May 28, 2020 | 117.64 | 118.50 | 112.22 | 112.68 | 732,848 | -4.90(-4.17%) |
May 27, 2020 | 111.79 | 117.95 | 109.37 | 117.58 | 1,186,685 | +8.60(+7.89%) |
May 26, 2020 | 111.07 | 111.27 | 108.73 | 108.98 | 544,325 | +2.94(+2.77%) |
May 22, 2020 | 107.05 | 107.14 | 104.54 | 106.04 | 479,500 | +0.01(+0.01%) |
May 21, 2020 | 106.31 | 108.47 | 104.65 | 106.03 | 361,381 | +0.23(+0.22%) |
May 20, 2020 | 107.35 | 107.98 | 105.21 | 105.80 | 534,299 | +0.39(+0.37%) |
May 19, 2020 | 108.08 | 109.44 | 105.23 | 105.41 | 598,172 | -3.07(-2.83%) |
May 18, 2020 | 102.89 | 109.06 | 102.68 | 108.48 | 624,846 | +9.35(+9.43%) |
May 15, 2020 | 100.66 | 102.14 | 99.01 | 99.13 | 542,900 | -1.80(-1.78%) |
May 14, 2020 | 98.89 | 101.05 | 97.23 | 100.93 | 844,806 | +0.60(+0.60%) |
May 13, 2020 | 105.81 | 106.81 | 97.66 | 100.33 | 1,085,785 | -6.17(-5.79%) |
May 12, 2020 | 114.50 | 114.50 | 106.48 | 106.50 | 512,673 | -6.59(-5.83%) |
May 11, 2020 | 112.57 | 114.86 | 110.81 | 113.09 | 1,138,960 | +0.73(+0.65%) |
May 08, 2020 | 114.23 | 116.15 | 112.18 | 112.36 | 410,200 | -0.25(-0.22%) |
May 07, 2020 | 123.11 | 123.11 | 112.34 | 112.61 | 1,138,783 | -8.09(-6.70%) |
May 06, 2020 | 122.16 | 122.86 | 119.23 | 120.70 | 977,168 | -0.45(-0.37%) |
May 05, 2020 | 116.96 | 122.43 | 116.83 | 121.15 | 546,533 | +6.08(+5.28%) |
May 04, 2020 | 114.28 | 115.20 | 113.00 | 115.07 | 378,000 | -0.89(-0.77%) |
May 01, 2020 | 113.27 | 116.33 | 111.45 | 115.96 | 409,700 | -0.49(-0.42%) |
Apr 30, 2020 | 119.92 | 119.92 | 115.92 | 116.45 | 407,694 | -5.65(-4.63%) |
Apr 29, 2020 | 118.96 | 125.16 | 117.38 | 122.10 | 671,357 | +5.89(+5.07%) |
Apr 28, 2020 | 113.82 | 117.71 | 112.13 | 116.21 | 871,555 | +4.92(+4.42%) |
Apr 27, 2020 | 109.27 | 113.44 | 108.53 | 111.29 | 916,751 | +3.64(+3.38%) |
Apr 24, 2020 | 109.95 | 109.95 | 105.06 | 107.65 | 925,000 | -1.68(-1.54%) |
Apr 23, 2020 | 110.56 | 112.48 | 108.54 | 109.33 | 544,366 | -1.62(-1.46%) |
Apr 22, 2020 | 112.89 | 114.99 | 110.82 | 110.95 | 364,159 | -1.44(-1.28%) |
Apr 21, 2020 | 113.30 | 116.86 | 111.25 | 112.39 | 918,772 | -7.61(-6.34%) |
Apr 20, 2020 | 118.55 | 124.62 | 116.87 | 120.00 | 697,648 | -1.51(-1.24%) |
Apr 17, 2020 | 114.69 | 122.59 | 114.69 | 121.51 | 722,300 | +10.19(+9.15%) |
Apr 16, 2020 | 115.06 | 115.73 | 108.38 | 111.32 | 805,871 | -4.02(-3.49%) |
Apr 15, 2020 | 116.09 | 116.84 | 114.31 | 115.34 | 651,258 | -4.38(-3.66%) |
Apr 14, 2020 | 119.53 | 121.34 | 118.18 | 119.72 | 506,479 | +3.13(+2.68%) |
Apr 13, 2020 | 117.43 | 118.89 | 113.29 | 116.59 | 630,592 | -0.45(-0.38%) |
Apr 09, 2020 | 112.71 | 120.00 | 112.71 | 117.04 | 968,300 | +5.66(+5.08%) |
Apr 08, 2020 | 103.80 | 111.87 | 102.98 | 111.38 | 688,018 | +8.51(+8.27%) |
Apr 07, 2020 | 104.99 | 111.92 | 101.79 | 102.87 | 971,757 | +5.37(+5.51%) |
Apr 06, 2020 | 94.93 | 99.49 | 90.87 | 97.50 | 672,334 | +6.40(+7.03%) |
Apr 03, 2020 | 95.12 | 97.40 | 89.73 | 91.10 | 515,400 | -4.92(-5.12%) |
Apr 02, 2020 | 93.10 | 96.72 | 92.03 | 96.02 | 433,477 | +3.02(+3.25%) |
Apr 01, 2020 | 98.41 | 98.41 | 91.47 | 93.00 | 965,344 | -9.00(-8.82%) |
Mar 31, 2020 | 98.78 | 104.28 | 96.32 | 102.00 | 1,033,387 | +2.69(+2.71%) |
Mar 30, 2020 | 101.76 | 102.69 | 95.20 | 99.31 | 906,038 | -3.70(-3.59%) |
Mar 27, 2020 | 97.65 | 106.26 | 95.84 | 103.01 | 688,500 | +2.14(+2.12%) |
Mar 26, 2020 | 95.60 | 101.09 | 94.23 | 100.87 | 933,428 | +6.71(+7.13%) |
Mar 25, 2020 | 92.99 | 99.86 | 92.12 | 94.16 | 1,191,582 | +2.13(+2.31%) |
Mar 24, 2020 | 90.58 | 93.23 | 87.16 | 92.03 | 652,809 | +6.54(+7.65%) |
Mar 23, 2020 | 82.92 | 90.31 | 78.14 | 85.49 | 1,624,028 | +1.53(+1.82%) |
Mar 20, 2020 | 71.14 | 85.90 | 68.13 | 83.96 | 1,767,700 | +14.01(+20.03%) |
Mar 19, 2020 | 76.54 | 81.59 | 64.23 | 69.95 | 2,605,043 | -6.37(-8.35%) |
Mar 18, 2020 | 92.45 | 92.45 | 73.42 | 76.32 | 2,480,323 | -22.11(-22.46%) |
Mar 17, 2020 | 95.86 | 98.84 | 94.36 | 98.43 | 851,782 | +4.12(+4.37%) |
Mar 16, 2020 | 113.53 | 114.69 | 92.96 | 94.31 | 946,904 | -30.53(-24.46%) |
Mar 13, 2020 | 122.14 | 126.33 | 120.37 | 124.84 | 755,900 | +7.30(+6.21%) |
Mar 12, 2020 | 123.40 | 125.47 | 110.94 | 117.54 | 1,157,813 | -14.46(-10.95%) |
Mar 11, 2020 | 133.14 | 135.88 | 128.87 | 132.00 | 744,921 | -4.03(-2.96%) |
Mar 10, 2020 | 139.10 | 139.99 | 133.37 | 136.03 | 682,519 | -0.37(-0.27%) |
Mar 09, 2020 | 145.52 | 146.43 | 136.00 | 136.40 | 444,518 | -15.28(-10.07%) |
Mar 06, 2020 | 148.69 | 152.13 | 146.56 | 151.68 | 566,400 | -0.69(-0.45%) |
Mar 05, 2020 | 154.62 | 154.84 | 150.66 | 152.37 | 391,603 | -4.79(-3.05%) |
Mar 04, 2020 | 159.07 | 159.73 | 154.48 | 157.16 | 626,898 | +0.39(+0.25%) |
Mar 03, 2020 | 159.07 | 161.63 | 154.90 | 156.77 | 461,502 | -2.60(-1.63%) |