Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 105.04 | 105.21 | 104.88 | 105.06 | 2,845,690 | +0.04(+0.04%) |
May 28, 2020 | 104.71 | 105.03 | 104.66 | 105.01 | 1,122,068 | +0.33(+0.31%) |
May 27, 2020 | 104.59 | 104.81 | 104.50 | 104.69 | 1,251,380 | +0.10(+0.10%) |
May 26, 2020 | 104.88 | 104.90 | 104.58 | 104.58 | 1,357,698 | -0.39(-0.37%) |
May 22, 2020 | 104.87 | 105.01 | 104.78 | 104.97 | 1,575,013 | +0.06(+0.06%) |
May 21, 2020 | 104.98 | 105.21 | 104.82 | 104.91 | 1,560,188 | -0.11(-0.11%) |
May 20, 2020 | 104.69 | 105.08 | 104.69 | 105.02 | 1,020,841 | +0.31(+0.30%) |
May 19, 2020 | 104.75 | 104.86 | 104.68 | 104.71 | 1,572,368 | -0.12(-0.12%) |
May 18, 2020 | 104.86 | 104.97 | 104.62 | 104.83 | 1,810,041 | -0.01(-0.01%) |
May 15, 2020 | 104.76 | 104.85 | 104.64 | 104.84 | 1,172,709 | +0.18(+0.17%) |
May 14, 2020 | 104.57 | 104.71 | 104.47 | 104.66 | 1,323,409 | +0.12(+0.12%) |
May 13, 2020 | 104.56 | 104.74 | 104.39 | 104.54 | 1,813,121 | +0.09(+0.09%) |
May 12, 2020 | 104.42 | 104.52 | 104.24 | 104.44 | 1,835,139 | +0.09(+0.09%) |
May 11, 2020 | 104.58 | 104.65 | 104.35 | 104.35 | 1,235,653 | -0.36(-0.35%) |
May 08, 2020 | 104.69 | 104.84 | 104.58 | 104.71 | 1,291,430 | -0.03(-0.03%) |
May 07, 2020 | 104.29 | 104.83 | 104.21 | 104.75 | 1,799,507 | +0.66(+0.63%) |
May 06, 2020 | 104.34 | 104.36 | 104.03 | 104.09 | 2,138,981 | -0.51(-0.49%) |
May 05, 2020 | 104.39 | 104.69 | 104.29 | 104.60 | 4,490,312 | +0.12(+0.11%) |
May 04, 2020 | 104.51 | 104.62 | 104.38 | 104.48 | 1,720,608 | +0.10(+0.10%) |
May 01, 2020 | 104.41 | 104.47 | 104.04 | 104.38 | 2,215,453 | -0.00(-0.00%) |
Apr 30, 2020 | 105.24 | 105.28 | 104.38 | 104.38 | 3,449,769 | -0.78(-0.74%) |
Apr 29, 2020 | 105.24 | 105.37 | 105.05 | 105.16 | 1,934,946 | -0.13(-0.12%) |
Apr 28, 2020 | 105.11 | 105.36 | 105.07 | 105.29 | 1,583,202 | +0.36(+0.35%) |
Apr 27, 2020 | 105.08 | 105.24 | 104.88 | 104.93 | 2,424,602 | -0.21(-0.20%) |
Apr 24, 2020 | 104.65 | 105.17 | 104.58 | 105.13 | 1,301,117 | +0.59(+0.57%) |
Apr 23, 2020 | 104.78 | 104.88 | 104.41 | 104.54 | 3,038,663 | -0.06(-0.06%) |
Apr 22, 2020 | 104.21 | 104.60 | 103.98 | 104.60 | 2,127,217 | +0.63(+0.60%) |
Apr 21, 2020 | 103.86 | 104.17 | 103.77 | 103.97 | 1,487,651 | +0.52(+0.51%) |
Apr 20, 2020 | 103.28 | 103.84 | 103.21 | 103.45 | 2,341,675 | -0.32(-0.31%) |
Apr 17, 2020 | 104.36 | 104.49 | 103.54 | 103.77 | 2,537,615 | -0.50(-0.48%) |
Apr 16, 2020 | 105.16 | 105.30 | 104.05 | 104.27 | 2,225,584 | -0.91(-0.87%) |
Apr 15, 2020 | 105.50 | 105.53 | 105.06 | 105.18 | 1,774,917 | +0.11(+0.11%) |
Apr 14, 2020 | 104.90 | 105.20 | 104.86 | 105.06 | 3,467,357 | +0.31(+0.30%) |
Apr 13, 2020 | 104.69 | 104.89 | 104.60 | 104.75 | 1,699,350 | +0.19(+0.18%) |
Apr 09, 2020 | 104.14 | 104.84 | 103.99 | 104.57 | 3,498,432 | +1.02(+0.99%) |
Apr 08, 2020 | 104.14 | 104.38 | 103.47 | 103.54 | 12,912,315 | -0.71(-0.68%) |
Apr 07, 2020 | 104.33 | 104.56 | 103.83 | 104.26 | 1,922,829 | -0.07(-0.07%) |
Apr 06, 2020 | 104.51 | 104.57 | 104.14 | 104.33 | 2,453,538 | -0.07(-0.07%) |
Apr 03, 2020 | 104.48 | 104.62 | 103.95 | 104.39 | 3,476,001 | +0.91(+0.88%) |
Apr 02, 2020 | 102.96 | 103.75 | 102.60 | 103.48 | 3,269,897 | +1.56(+1.53%) |
Apr 01, 2020 | 102.18 | 102.50 | 101.80 | 101.92 | 9,366,144 | +0.62(+0.61%) |
Mar 31, 2020 | 102.18 | 102.24 | 101.16 | 101.31 | 3,565,452 | -0.36(-0.35%) |
Mar 30, 2020 | 103.22 | 103.42 | 101.63 | 101.67 | 4,055,689 | -1.64(-1.59%) |
Mar 27, 2020 | 103.10 | 103.41 | 101.83 | 103.31 | 3,051,575 | +0.34(+0.33%) |
Mar 26, 2020 | 103.34 | 104.57 | 102.65 | 102.97 | 4,740,740 | +0.52(+0.51%) |
Mar 25, 2020 | 101.99 | 103.01 | 101.82 | 102.45 | 3,400,906 | +0.98(+0.96%) |
Mar 24, 2020 | 100.82 | 102.36 | 100.52 | 101.47 | 4,112,786 | +0.06(+0.06%) |
Mar 23, 2020 | 99.16 | 101.43 | 98.81 | 101.41 | 4,960,143 | +1.87(+1.88%) |
Mar 20, 2020 | 96.33 | 99.75 | 95.51 | 99.54 | 3,872,522 | +4.24(+4.45%) |
Mar 19, 2020 | 94.19 | 95.45 | 94.19 | 95.29 | 3,512,236 | +1.81(+1.94%) |
Mar 18, 2020 | 94.68 | 95.66 | 93.10 | 93.48 | 5,752,714 | -1.16(-1.23%) |
Mar 17, 2020 | 97.24 | 98.28 | 94.64 | 94.64 | 5,233,666 | -2.72(-2.80%) |
Mar 16, 2020 | 97.70 | 98.10 | 96.66 | 97.37 | 6,860,819 | -0.68(-0.69%) |
Mar 13, 2020 | 98.63 | 99.62 | 97.68 | 98.04 | 6,088,020 | +0.39(+0.40%) |
Mar 12, 2020 | 97.41 | 101.74 | 92.24 | 97.66 | 14,729,596 | -0.23(-0.24%) |
Mar 11, 2020 | 100.60 | 101.19 | 97.50 | 97.89 | 10,252,593 | -2.27(-2.26%) |
Mar 10, 2020 | 103.25 | 103.53 | 99.91 | 100.16 | 11,106,724 | -2.96(-2.87%) |
Mar 09, 2020 | 105.28 | 105.78 | 103.10 | 103.11 | 6,700,430 | -2.17(-2.06%) |
Mar 06, 2020 | 105.60 | 105.81 | 104.80 | 105.28 | 4,526,207 | +0.70(+0.67%) |
Mar 05, 2020 | 104.75 | 104.88 | 104.51 | 104.58 | 4,418,451 | +0.33(+0.31%) |
Mar 04, 2020 | 104.59 | 104.79 | 104.15 | 104.25 | 4,679,840 | -0.16(-0.15%) |
Mar 03, 2020 | 103.36 | 104.96 | 103.30 | 104.41 | 8,764,285 | +1.05(+1.01%) |