Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 120.03 | 120.37 | 117.75 | 119.91 | 186,758 | -1.14(-0.94%) |
May 28, 2020 | 129.74 | 129.74 | 120.69 | 121.05 | 145,518 | -7.33(-5.71%) |
May 27, 2020 | 123.42 | 128.83 | 122.50 | 128.38 | 163,985 | +7.88(+6.54%) |
May 26, 2020 | 119.94 | 121.51 | 118.78 | 120.50 | 127,982 | +4.46(+3.85%) |
May 22, 2020 | 114.60 | 116.12 | 113.46 | 116.03 | 55,995 | +1.56(+1.36%) |
May 21, 2020 | 117.25 | 117.30 | 114.39 | 114.48 | 124,585 | -2.82(-2.41%) |
May 20, 2020 | 116.80 | 118.86 | 115.39 | 117.30 | 115,514 | +2.60(+2.27%) |
May 19, 2020 | 118.53 | 119.29 | 114.69 | 114.70 | 89,805 | -3.52(-2.98%) |
May 18, 2020 | 116.53 | 119.71 | 116.34 | 118.22 | 90,236 | +5.46(+4.84%) |
May 15, 2020 | 113.33 | 115.59 | 111.89 | 112.76 | 178,176 | -1.42(-1.24%) |
May 14, 2020 | 116.45 | 117.53 | 113.07 | 114.18 | 153,142 | -3.82(-3.24%) |
May 13, 2020 | 117.21 | 118.80 | 115.70 | 118.00 | 181,992 | -0.60(-0.51%) |
May 12, 2020 | 116.79 | 121.48 | 114.20 | 118.61 | 144,635 | +5.29(+4.67%) |
May 11, 2020 | 117.87 | 117.87 | 113.15 | 113.31 | 168,455 | -6.31(-5.28%) |
May 08, 2020 | 113.05 | 119.62 | 113.05 | 119.62 | 216,579 | +8.36(+7.52%) |
May 07, 2020 | 111.03 | 112.76 | 110.38 | 111.26 | 116,774 | +1.21(+1.10%) |
May 06, 2020 | 116.43 | 116.43 | 109.56 | 110.05 | 146,923 | -5.64(-4.88%) |
May 05, 2020 | 114.53 | 117.24 | 114.21 | 115.69 | 173,114 | +2.48(+2.19%) |
May 04, 2020 | 113.23 | 114.23 | 112.12 | 113.21 | 225,483 | -1.84(-1.60%) |
May 01, 2020 | 116.74 | 116.74 | 112.04 | 115.05 | 169,809 | -3.38(-2.85%) |
Apr 30, 2020 | 126.32 | 126.32 | 115.73 | 118.42 | 189,193 | -9.37(-7.33%) |
Apr 29, 2020 | 120.44 | 130.91 | 119.38 | 127.79 | 250,744 | +9.98(+8.48%) |
Apr 28, 2020 | 102.53 | 119.22 | 102.22 | 117.81 | 453,911 | +1.79(+1.54%) |
Apr 27, 2020 | 108.82 | 117.36 | 108.82 | 116.02 | 222,378 | +6.27(+5.71%) |
Apr 24, 2020 | 110.83 | 111.64 | 109.64 | 109.75 | 92,574 | -0.34(-0.31%) |
Apr 23, 2020 | 112.00 | 113.35 | 109.38 | 110.09 | 108,959 | -1.69(-1.51%) |
Apr 22, 2020 | 114.02 | 117.60 | 111.10 | 111.77 | 137,185 | -1.45(-1.28%) |
Apr 21, 2020 | 113.34 | 116.32 | 111.10 | 113.22 | 175,683 | -3.62(-3.10%) |
Apr 20, 2020 | 117.94 | 118.60 | 114.67 | 116.83 | 123,677 | -2.24(-1.88%) |
Apr 17, 2020 | 120.98 | 121.15 | 117.97 | 119.07 | 97,616 | +2.90(+2.50%) |
Apr 16, 2020 | 114.05 | 116.90 | 112.91 | 116.17 | 130,089 | +2.37(+2.08%) |
Apr 15, 2020 | 118.08 | 118.63 | 112.51 | 113.81 | 159,416 | -7.75(-6.37%) |
Apr 14, 2020 | 116.75 | 122.94 | 116.31 | 121.55 | 238,338 | +7.89(+6.94%) |
Apr 13, 2020 | 118.71 | 121.15 | 111.36 | 113.67 | 122,839 | -5.40(-4.53%) |
Apr 09, 2020 | 116.14 | 120.52 | 114.45 | 119.06 | 251,228 | +6.65(+5.91%) |
Apr 08, 2020 | 112.66 | 113.22 | 110.54 | 112.42 | 246,112 | +2.11(+1.91%) |
Apr 07, 2020 | 114.83 | 116.80 | 108.22 | 110.31 | 138,497 | -2.11(-1.87%) |
Apr 06, 2020 | 108.71 | 113.78 | 107.64 | 112.42 | 244,543 | +6.83(+6.47%) |
Apr 03, 2020 | 104.12 | 107.20 | 101.21 | 105.58 | 171,954 | -0.44(-0.41%) |
Apr 02, 2020 | 103.98 | 111.46 | 103.98 | 106.02 | 145,317 | +1.18(+1.13%) |
Apr 01, 2020 | 107.71 | 109.56 | 103.22 | 104.84 | 151,550 | -7.96(-7.06%) |
Mar 31, 2020 | 114.66 | 115.15 | 109.57 | 112.80 | 207,132 | -2.83(-2.45%) |
Mar 30, 2020 | 110.79 | 116.92 | 107.57 | 115.63 | 174,155 | +8.84(+8.28%) |
Mar 27, 2020 | 107.31 | 111.83 | 105.50 | 106.80 | 156,186 | -3.92(-3.54%) |
Mar 26, 2020 | 110.66 | 118.02 | 108.72 | 110.71 | 168,573 | +0.10(+0.09%) |
Mar 25, 2020 | 117.39 | 118.50 | 109.84 | 110.61 | 151,271 | -6.63(-5.65%) |
Mar 24, 2020 | 105.08 | 119.28 | 102.57 | 117.24 | 139,980 | +16.17(+15.99%) |
Mar 23, 2020 | 112.73 | 114.15 | 98.51 | 101.07 | 234,743 | -14.34(-12.42%) |
Mar 20, 2020 | 116.16 | 120.09 | 113.29 | 115.41 | 289,523 | -0.36(-0.31%) |
Mar 19, 2020 | 106.46 | 116.98 | 104.56 | 115.77 | 215,476 | +8.15(+7.57%) |
Mar 18, 2020 | 108.83 | 116.88 | 104.89 | 107.62 | 258,224 | -3.93(-3.53%) |
Mar 17, 2020 | 103.48 | 111.69 | 103.46 | 111.56 | 362,320 | +8.85(+8.61%) |
Mar 16, 2020 | 117.91 | 120.12 | 100.83 | 102.71 | 235,953 | -22.60(-18.04%) |
Mar 13, 2020 | 122.06 | 125.36 | 114.69 | 125.31 | 176,461 | +7.84(+6.68%) |
Mar 12, 2020 | 129.16 | 129.16 | 116.90 | 117.47 | 222,584 | -18.24(-13.44%) |
Mar 11, 2020 | 142.96 | 142.96 | 134.22 | 135.71 | 231,000 | -9.63(-6.62%) |
Mar 10, 2020 | 141.09 | 146.48 | 139.48 | 145.34 | 163,586 | +5.51(+3.94%) |
Mar 09, 2020 | 145.23 | 145.23 | 138.37 | 139.82 | 181,291 | -9.75(-6.52%) |
Mar 06, 2020 | 145.22 | 150.00 | 142.92 | 149.57 | 135,308 | +1.88(+1.27%) |
Mar 05, 2020 | 154.12 | 154.59 | 145.56 | 147.69 | 208,420 | -7.82(-5.03%) |
Mar 04, 2020 | 153.99 | 156.02 | 153.18 | 155.51 | 112,420 | +3.10(+2.03%) |
Mar 03, 2020 | 152.06 | 154.96 | 150.82 | 152.41 | 104,933 | +0.20(+0.13%) |