Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 125.81 | 127.41 | 125.55 | 127.37 | 11,352 | +0.57(+0.45%) |
May 28, 2020 | 127.26 | 127.39 | 126.65 | 126.81 | 8,253 | +0.20(+0.16%) |
May 27, 2020 | 124.52 | 126.64 | 124.50 | 126.61 | 10,998 | +3.15(+2.55%) |
May 26, 2020 | 123.71 | 124.45 | 123.36 | 123.46 | 15,910 | +1.16(+0.95%) |
May 22, 2020 | 121.90 | 122.33 | 121.30 | 122.31 | 7,175 | +0.86(+0.71%) |
May 21, 2020 | 122.34 | 122.58 | 121.18 | 121.44 | 19,417 | -1.73(-1.41%) |
May 20, 2020 | 123.29 | 123.29 | 122.38 | 123.18 | 17,987 | +1.25(+1.02%) |
May 19, 2020 | 124.22 | 124.22 | 121.93 | 121.93 | 13,010 | -2.07(-1.67%) |
May 18, 2020 | 123.32 | 124.43 | 123.13 | 124.00 | 21,779 | +2.33(+1.91%) |
May 15, 2020 | 120.82 | 122.14 | 120.82 | 121.68 | 12,530 | +0.86(+0.71%) |
May 14, 2020 | 120.82 | 121.31 | 119.51 | 120.82 | 20,614 | -0.61(-0.50%) |
May 13, 2020 | 123.05 | 123.32 | 120.63 | 121.43 | 40,122 | -1.90(-1.54%) |
May 12, 2020 | 125.04 | 125.40 | 123.33 | 123.33 | 13,384 | -1.12(-0.90%) |
May 11, 2020 | 124.86 | 125.60 | 124.45 | 124.45 | 12,844 | -0.39(-0.31%) |
May 08, 2020 | 122.93 | 125.05 | 122.93 | 124.84 | 28,596 | +3.03(+2.49%) |
May 07, 2020 | 123.47 | 123.47 | 121.68 | 121.81 | 17,270 | -0.28(-0.23%) |
May 06, 2020 | 123.37 | 123.37 | 122.08 | 122.08 | 16,621 | -0.80(-0.65%) |
May 05, 2020 | 123.28 | 124.09 | 122.87 | 122.88 | 21,713 | +0.14(+0.11%) |
May 04, 2020 | 121.89 | 123.08 | 121.26 | 122.74 | 11,898 | +0.13(+0.11%) |
May 01, 2020 | 123.44 | 124.38 | 122.24 | 122.61 | 17,564 | -2.30(-1.84%) |
Apr 30, 2020 | 125.99 | 125.99 | 124.35 | 124.91 | 16,551 | -1.89(-1.49%) |
Apr 29, 2020 | 127.54 | 127.71 | 126.16 | 126.79 | 14,229 | +0.10(+0.08%) |
Apr 28, 2020 | 127.62 | 127.62 | 126.39 | 126.69 | 11,525 | +1.17(+0.93%) |
Apr 27, 2020 | 126.21 | 126.21 | 124.87 | 125.52 | 43,794 | +0.61(+0.49%) |
Apr 24, 2020 | 124.47 | 125.27 | 123.80 | 124.91 | 21,313 | +1.22(+0.99%) |
Apr 23, 2020 | 124.55 | 124.90 | 123.66 | 123.69 | 16,138 | -1.19(-0.96%) |
Apr 22, 2020 | 124.76 | 125.26 | 123.94 | 124.88 | 22,252 | +1.09(+0.88%) |
Apr 21, 2020 | 124.61 | 125.34 | 123.13 | 123.79 | 111,881 | -2.60(-2.05%) |
Apr 20, 2020 | 127.24 | 128.38 | 126.34 | 126.38 | 19,267 | -1.48(-1.16%) |
Apr 17, 2020 | 127.67 | 128.11 | 126.08 | 127.87 | 29,131 | +1.56(+1.23%) |
Apr 16, 2020 | 125.77 | 126.69 | 124.11 | 126.31 | 28,923 | +1.50(+1.20%) |
Apr 15, 2020 | 124.38 | 125.70 | 123.92 | 124.81 | 31,855 | -2.21(-1.74%) |
Apr 14, 2020 | 124.31 | 127.20 | 124.29 | 127.02 | 26,427 | +4.67(+3.82%) |
Apr 13, 2020 | 123.59 | 123.71 | 121.20 | 122.35 | 27,249 | -1.37(-1.10%) |
Apr 09, 2020 | 122.97 | 125.35 | 122.50 | 123.71 | 45,625 | +1.98(+1.63%) |
Apr 08, 2020 | 121.33 | 122.56 | 119.60 | 121.73 | 26,912 | +1.32(+1.10%) |
Apr 07, 2020 | 122.70 | 123.50 | 120.41 | 120.41 | 20,882 | -0.10(-0.09%) |
Apr 06, 2020 | 120.36 | 121.05 | 118.16 | 120.51 | 21,982 | +3.64(+3.12%) |
Apr 03, 2020 | 114.97 | 117.23 | 114.97 | 116.87 | 43,804 | +1.47(+1.28%) |
Apr 02, 2020 | 111.80 | 115.70 | 111.80 | 115.39 | 42,544 | +2.26(+2.00%) |
Apr 01, 2020 | 111.89 | 114.30 | 111.89 | 113.14 | 39,002 | -2.34(-2.03%) |
Mar 31, 2020 | 117.53 | 117.78 | 115.31 | 115.48 | 25,051 | -1.67(-1.43%) |
Mar 30, 2020 | 114.64 | 117.44 | 114.64 | 117.15 | 23,387 | +3.58(+3.15%) |
Mar 27, 2020 | 112.37 | 116.22 | 112.29 | 113.57 | 69,937 | -1.28(-1.12%) |
Mar 26, 2020 | 109.61 | 114.85 | 109.61 | 114.85 | 452,176 | +6.82(+6.31%) |
Mar 25, 2020 | 108.77 | 111.41 | 107.25 | 108.04 | 153,829 | -0.45(-0.41%) |
Mar 24, 2020 | 107.26 | 108.73 | 106.06 | 108.48 | 155,382 | +5.44(+5.28%) |
Mar 23, 2020 | 106.82 | 107.52 | 101.63 | 103.04 | 60,091 | -4.26(-3.97%) |
Mar 20, 2020 | 113.83 | 113.83 | 106.60 | 107.30 | 38,403 | -5.83(-5.15%) |
Mar 19, 2020 | 115.36 | 115.36 | 112.03 | 113.13 | 31,775 | -2.22(-1.92%) |
Mar 18, 2020 | 114.96 | 119.76 | 111.59 | 115.35 | 151,636 | -4.51(-3.77%) |
Mar 17, 2020 | 113.95 | 120.51 | 112.61 | 119.86 | 50,430 | +8.68(+7.81%) |
Mar 16, 2020 | 105.16 | 115.91 | 104.19 | 111.18 | 44,821 | -6.53(-5.55%) |
Mar 13, 2020 | 115.70 | 117.92 | 110.45 | 117.71 | 44,660 | +8.00(+7.29%) |
Mar 12, 2020 | 114.41 | 115.11 | 109.71 | 109.71 | 60,564 | -11.30(-9.34%) |
Mar 11, 2020 | 123.63 | 123.97 | 119.42 | 121.01 | 31,284 | -5.52(-4.37%) |
Mar 10, 2020 | 126.30 | 126.77 | 121.72 | 126.53 | 87,673 | +2.61(+2.11%) |
Mar 09, 2020 | 123.91 | 126.48 | 122.36 | 123.92 | 57,402 | -6.11(-4.70%) |
Mar 06, 2020 | 127.84 | 130.18 | 126.92 | 130.03 | 14,563 | -0.93(-0.71%) |
Mar 05, 2020 | 130.52 | 132.41 | 130.09 | 130.95 | 21,331 | -1.96(-1.47%) |
Mar 04, 2020 | 129.19 | 132.91 | 129.19 | 132.91 | 16,249 | +5.65(+4.44%) |
Mar 03, 2020 | 129.34 | 130.72 | 126.48 | 127.27 | 13,946 | -1.53(-1.19%) |