Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 121.09 | 123.02 | 119.44 | 121.70 | 508,200 | -0.05(-0.04%) |
May 28, 2020 | 123.88 | 124.21 | 121.59 | 121.75 | 344,643 | -1.13(-0.92%) |
May 27, 2020 | 122.77 | 123.72 | 120.34 | 122.88 | 357,371 | +1.78(+1.47%) |
May 26, 2020 | 119.87 | 124.79 | 119.87 | 121.10 | 437,217 | +3.49(+2.97%) |
May 22, 2020 | 116.98 | 118.36 | 114.43 | 117.61 | 441,100 | +1.34(+1.15%) |
May 21, 2020 | 118.21 | 120.67 | 116.08 | 116.27 | 349,366 | -1.94(-1.64%) |
May 20, 2020 | 117.27 | 119.27 | 116.79 | 118.21 | 403,767 | +2.81(+2.44%) |
May 19, 2020 | 118.24 | 119.44 | 115.27 | 115.40 | 587,489 | -3.40(-2.86%) |
May 18, 2020 | 114.55 | 119.57 | 114.55 | 118.80 | 490,231 | +7.27(+6.52%) |
May 15, 2020 | 109.29 | 111.89 | 108.50 | 111.53 | 359,700 | +0.89(+0.80%) |
May 14, 2020 | 108.31 | 111.26 | 106.60 | 110.64 | 499,999 | +0.72(+0.66%) |
May 13, 2020 | 115.11 | 115.11 | 106.57 | 109.92 | 864,908 | -6.19(-5.33%) |
May 12, 2020 | 119.13 | 119.31 | 116.10 | 116.11 | 651,365 | -2.87(-2.41%) |
May 11, 2020 | 122.10 | 122.10 | 117.94 | 118.98 | 653,907 | -3.60(-2.94%) |
May 08, 2020 | 125.81 | 126.48 | 120.23 | 122.58 | 795,800 | -1.23(-0.99%) |
May 07, 2020 | 120.85 | 129.72 | 120.56 | 123.81 | 1,004,319 | +8.79(+7.64%) |
May 06, 2020 | 116.54 | 117.02 | 113.57 | 115.02 | 656,090 | -0.97(-0.84%) |
May 05, 2020 | 117.99 | 119.32 | 115.71 | 115.99 | 464,142 | -0.31(-0.27%) |
May 04, 2020 | 113.91 | 116.42 | 112.11 | 116.30 | 442,625 | +1.38(+1.20%) |
May 01, 2020 | 117.10 | 117.52 | 114.01 | 114.92 | 656,600 | -3.89(-3.27%) |
Apr 30, 2020 | 119.21 | 120.13 | 117.90 | 118.81 | 663,882 | -2.45(-2.02%) |
Apr 29, 2020 | 117.62 | 121.70 | 116.91 | 121.26 | 603,299 | +6.51(+5.67%) |
Apr 28, 2020 | 116.07 | 117.97 | 112.99 | 114.75 | 623,072 | +0.80(+0.70%) |
Apr 27, 2020 | 110.99 | 114.46 | 110.35 | 113.95 | 449,291 | +4.19(+3.82%) |
Apr 24, 2020 | 108.14 | 110.88 | 107.29 | 109.76 | 827,900 | +2.18(+2.03%) |
Apr 23, 2020 | 106.13 | 109.11 | 105.04 | 107.58 | 392,570 | +2.32(+2.20%) |
Apr 22, 2020 | 104.05 | 105.77 | 102.19 | 105.26 | 355,568 | +3.68(+3.62%) |
Apr 21, 2020 | 101.63 | 103.35 | 101.08 | 101.58 | 1,142,556 | -2.59(-2.49%) |
Apr 20, 2020 | 104.77 | 106.24 | 103.25 | 104.17 | 404,813 | -1.79(-1.69%) |
Apr 17, 2020 | 101.81 | 106.81 | 101.01 | 105.96 | 534,300 | +6.85(+6.91%) |
Apr 16, 2020 | 103.14 | 103.17 | 97.56 | 99.11 | 451,705 | -3.49(-3.40%) |
Apr 15, 2020 | 103.62 | 104.51 | 100.84 | 102.60 | 408,091 | -3.37(-3.18%) |
Apr 14, 2020 | 108.03 | 108.70 | 105.68 | 105.97 | 595,762 | +0.19(+0.18%) |
Apr 13, 2020 | 106.15 | 106.72 | 102.87 | 105.78 | 339,821 | -1.11(-1.04%) |
Apr 09, 2020 | 105.87 | 108.40 | 104.80 | 106.89 | 643,400 | +1.92(+1.83%) |
Apr 08, 2020 | 102.44 | 106.83 | 102.19 | 104.97 | 566,012 | +3.81(+3.77%) |
Apr 07, 2020 | 104.00 | 105.43 | 100.77 | 101.16 | 958,280 | +1.30(+1.30%) |
Apr 06, 2020 | 95.78 | 100.94 | 95.24 | 99.86 | 1,222,315 | +8.04(+8.76%) |
Apr 03, 2020 | 93.79 | 94.29 | 88.81 | 91.82 | 806,300 | -2.28(-2.42%) |
Apr 02, 2020 | 91.88 | 94.92 | 90.18 | 94.10 | 1,204,463 | +0.81(+0.87%) |
Apr 01, 2020 | 95.52 | 96.21 | 92.49 | 93.29 | 781,099 | -6.28(-6.31%) |
Mar 31, 2020 | 107.00 | 109.16 | 99.04 | 99.57 | 1,763,599 | -8.24(-7.64%) |
Mar 30, 2020 | 104.79 | 109.35 | 102.14 | 107.81 | 1,255,903 | +3.02(+2.88%) |
Mar 27, 2020 | 101.46 | 108.25 | 100.84 | 104.79 | 1,725,500 | -0.33(-0.31%) |
Mar 26, 2020 | 90.68 | 105.60 | 88.82 | 105.12 | 2,848,054 | +14.81(+16.40%) |
Mar 25, 2020 | 90.79 | 94.97 | 84.81 | 90.31 | 1,763,020 | -1.35(-1.47%) |
Mar 24, 2020 | 88.88 | 93.03 | 87.63 | 91.66 | 821,532 | +6.64(+7.81%) |
Mar 23, 2020 | 83.11 | 85.99 | 77.28 | 85.02 | 1,139,836 | +1.78(+2.14%) |
Mar 20, 2020 | 94.38 | 94.38 | 82.38 | 83.24 | 1,417,000 | -9.71(-10.45%) |
Mar 19, 2020 | 83.00 | 94.00 | 82.63 | 92.95 | 1,010,994 | +9.57(+11.48%) |
Mar 18, 2020 | 84.12 | 90.24 | 76.91 | 83.38 | 1,332,849 | -6.63(-7.37%) |
Mar 17, 2020 | 94.86 | 97.30 | 82.86 | 90.01 | 1,277,139 | -2.74(-2.95%) |
Mar 16, 2020 | 92.05 | 103.55 | 90.95 | 92.75 | 1,447,301 | -13.56(-12.76%) |
Mar 13, 2020 | 106.56 | 108.18 | 98.70 | 106.31 | 1,578,000 | +3.97(+3.88%) |
Mar 12, 2020 | 99.06 | 103.50 | 96.27 | 102.34 | 2,323,880 | -4.84(-4.52%) |
Mar 11, 2020 | 111.18 | 112.28 | 106.00 | 107.18 | 1,751,962 | -6.93(-6.07%) |
Mar 10, 2020 | 110.40 | 114.19 | 107.41 | 114.11 | 1,808,289 | +3.99(+3.62%) |
Mar 09, 2020 | 113.50 | 114.38 | 109.99 | 110.12 | 1,932,363 | -10.04(-8.36%) |
Mar 06, 2020 | 122.09 | 123.27 | 117.30 | 120.16 | 1,125,900 | -5.42(-4.32%) |
Mar 05, 2020 | 123.30 | 126.49 | 123.01 | 125.58 | 1,887,107 | -0.44(-0.35%) |
Mar 04, 2020 | 127.28 | 127.61 | 124.06 | 126.02 | 1,938,323 | +0.18(+0.14%) |
Mar 03, 2020 | 130.41 | 132.91 | 125.49 | 125.84 | 1,429,814 | -3.96(-3.05%) |