Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.76 | 142.38 | 133.25 | 141.90 | 1,010,500 | +6.61(+4.89%) |
May 28, 2020 | 136.08 | 143.29 | 132.79 | 135.29 | 747,049 | -1.95(-1.42%) |
May 27, 2020 | 137.79 | 138.07 | 127.22 | 137.24 | 755,538 | +0.70(+0.51%) |
May 26, 2020 | 135.50 | 138.76 | 134.53 | 136.54 | 881,785 | +6.15(+4.72%) |
May 22, 2020 | 136.70 | 137.50 | 129.87 | 130.39 | 638,700 | -6.12(-4.48%) |
May 21, 2020 | 136.15 | 140.30 | 132.51 | 136.51 | 1,261,189 | -0.74(-0.54%) |
May 20, 2020 | 139.37 | 141.45 | 134.51 | 137.25 | 1,443,573 | +1.25(+0.92%) |
May 19, 2020 | 128.53 | 137.25 | 127.99 | 136.00 | 1,744,681 | +8.00(+6.25%) |
May 18, 2020 | 127.50 | 128.86 | 124.35 | 128.00 | 928,993 | +7.56(+6.28%) |
May 15, 2020 | 116.09 | 121.57 | 115.50 | 120.44 | 525,800 | +0.96(+0.80%) |
May 14, 2020 | 113.05 | 119.67 | 112.00 | 119.48 | 894,627 | +1.75(+1.49%) |
May 13, 2020 | 121.77 | 123.47 | 113.73 | 117.73 | 1,012,699 | -3.27(-2.70%) |
May 12, 2020 | 124.27 | 129.18 | 120.97 | 121.00 | 1,354,435 | -1.94(-1.58%) |
May 11, 2020 | 116.00 | 123.20 | 114.56 | 122.94 | 1,117,547 | +4.62(+3.90%) |
May 08, 2020 | 110.81 | 119.82 | 109.12 | 118.32 | 1,471,400 | +8.58(+7.82%) |
May 07, 2020 | 109.25 | 116.88 | 105.00 | 109.74 | 3,796,056 | -16.01(-12.73%) |
May 06, 2020 | 113.31 | 126.89 | 112.00 | 125.75 | 2,717,396 | +17.89(+16.59%) |
May 05, 2020 | 112.28 | 113.85 | 107.42 | 107.86 | 1,018,308 | +0.36(+0.33%) |
May 04, 2020 | 103.38 | 107.50 | 101.19 | 107.50 | 898,195 | +2.54(+2.42%) |
May 01, 2020 | 107.12 | 110.00 | 103.02 | 104.96 | 999,300 | -6.63(-5.94%) |
Apr 30, 2020 | 116.86 | 120.63 | 111.00 | 111.59 | 1,108,473 | -10.83(-8.85%) |
Apr 29, 2020 | 112.19 | 122.78 | 111.00 | 122.42 | 1,604,241 | +12.63(+11.50%) |
Apr 28, 2020 | 107.89 | 111.84 | 106.59 | 109.79 | 1,057,650 | +5.10(+4.87%) |
Apr 27, 2020 | 102.55 | 105.50 | 101.01 | 104.69 | 761,414 | +3.96(+3.93%) |
Apr 24, 2020 | 101.02 | 102.11 | 98.00 | 100.73 | 973,100 | +0.03(+0.03%) |
Apr 23, 2020 | 97.33 | 104.57 | 96.67 | 100.70 | 1,335,387 | +5.19(+5.43%) |
Apr 22, 2020 | 90.00 | 96.39 | 89.99 | 95.51 | 698,283 | +8.82(+10.17%) |
Apr 21, 2020 | 91.72 | 94.00 | 85.69 | 86.69 | 1,250,243 | -6.97(-7.44%) |
Apr 20, 2020 | 94.58 | 99.54 | 93.40 | 93.66 | 809,039 | -3.44(-3.54%) |
Apr 17, 2020 | 99.59 | 100.85 | 95.50 | 97.10 | 1,101,800 | +2.11(+2.22%) |
Apr 16, 2020 | 94.30 | 95.69 | 92.50 | 94.99 | 837,210 | +2.98(+3.24%) |
Apr 15, 2020 | 95.30 | 95.89 | 90.26 | 92.01 | 956,357 | -6.67(-6.76%) |
Apr 14, 2020 | 96.00 | 99.79 | 94.50 | 98.68 | 757,831 | +6.47(+7.02%) |
Apr 13, 2020 | 96.50 | 97.00 | 89.27 | 92.21 | 859,984 | -4.43(-4.58%) |
Apr 09, 2020 | 95.19 | 100.96 | 94.05 | 96.64 | 1,014,600 | +3.57(+3.84%) |
Apr 08, 2020 | 90.74 | 93.76 | 88.83 | 93.07 | 812,877 | +4.27(+4.81%) |
Apr 07, 2020 | 91.17 | 94.72 | 87.79 | 88.80 | 1,417,543 | +3.65(+4.29%) |
Apr 06, 2020 | 78.36 | 85.97 | 78.36 | 85.15 | 1,166,049 | +10.67(+14.33%) |
Apr 03, 2020 | 76.00 | 77.00 | 72.80 | 74.48 | 1,161,600 | -2.49(-3.24%) |
Apr 02, 2020 | 76.09 | 79.26 | 73.63 | 76.97 | 1,124,159 | -1.85(-2.35%) |
Apr 01, 2020 | 79.20 | 81.00 | 78.00 | 78.82 | 889,827 | -3.06(-3.74%) |
Mar 31, 2020 | 82.20 | 85.33 | 80.31 | 81.88 | 1,049,679 | +0.24(+0.29%) |
Mar 30, 2020 | 82.90 | 84.98 | 80.67 | 81.64 | 1,195,162 | -0.73(-0.89%) |
Mar 27, 2020 | 86.12 | 86.74 | 82.00 | 82.37 | 962,100 | -8.08(-8.93%) |
Mar 26, 2020 | 91.33 | 95.00 | 87.19 | 90.45 | 984,209 | +0.55(+0.61%) |
Mar 25, 2020 | 87.88 | 94.50 | 82.00 | 89.90 | 2,198,074 | +4.59(+5.38%) |
Mar 24, 2020 | 76.68 | 86.29 | 76.68 | 85.31 | 1,852,823 | +15.83(+22.78%) |
Mar 23, 2020 | 71.90 | 73.54 | 67.02 | 69.48 | 1,492,530 | -0.13(-0.19%) |
Mar 20, 2020 | 81.89 | 83.60 | 69.53 | 69.61 | 1,971,300 | -7.20(-9.37%) |
Mar 19, 2020 | 75.58 | 81.99 | 68.26 | 76.81 | 1,965,490 | +0.08(+0.10%) |
Mar 18, 2020 | 79.48 | 82.46 | 69.72 | 76.73 | 1,512,770 | -7.98(-9.42%) |
Mar 17, 2020 | 82.02 | 88.00 | 76.08 | 84.71 | 1,814,488 | +3.52(+4.34%) |
Mar 16, 2020 | 79.48 | 85.59 | 73.44 | 81.19 | 1,571,515 | -9.92(-10.89%) |
Mar 13, 2020 | 99.75 | 102.00 | 88.01 | 91.11 | 2,088,100 | +0.39(+0.43%) |
Mar 12, 2020 | 90.84 | 97.12 | 83.33 | 90.72 | 1,919,888 | -15.39(-14.50%) |
Mar 11, 2020 | 113.39 | 115.78 | 100.12 | 106.11 | 2,128,145 | -10.81(-9.25%) |
Mar 10, 2020 | 118.12 | 118.53 | 111.00 | 116.92 | 1,112,579 | +5.26(+4.71%) |
Mar 09, 2020 | 116.92 | 119.53 | 109.46 | 111.66 | 1,821,941 | -21.68(-16.26%) |
Mar 06, 2020 | 131.43 | 135.85 | 127.71 | 133.34 | 1,432,400 | -4.20(-3.05%) |
Mar 05, 2020 | 131.19 | 138.82 | 129.37 | 137.54 | 1,147,070 | +1.83(+1.35%) |
Mar 04, 2020 | 132.91 | 135.95 | 130.00 | 135.71 | 880,039 | +7.05(+5.48%) |
Mar 03, 2020 | 134.42 | 134.52 | 126.26 | 128.66 | 1,630,777 | -0.04(-0.03%) |