Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.25 | 126.20 | 123.64 | 125.92 | 738,700 | +1.94(+1.56%) |
May 28, 2020 | 123.90 | 125.74 | 123.73 | 123.98 | 1,060,486 | +0.30(+0.24%) |
May 27, 2020 | 122.67 | 123.69 | 119.87 | 123.68 | 3,086,287 | +0.89(+0.72%) |
May 26, 2020 | 125.90 | 125.90 | 122.66 | 122.79 | 1,382,073 | -0.93(-0.75%) |
May 22, 2020 | 123.43 | 123.75 | 122.54 | 123.72 | 943,600 | +0.58(+0.47%) |
May 21, 2020 | 124.38 | 124.38 | 122.66 | 123.14 | 829,972 | -1.15(-0.93%) |
May 20, 2020 | 124.63 | 124.83 | 123.79 | 124.29 | 668,738 | +1.21(+0.98%) |
May 19, 2020 | 123.50 | 124.59 | 123.08 | 123.08 | 989,141 | -0.57(-0.46%) |
May 18, 2020 | 124.83 | 124.83 | 123.49 | 123.65 | 866,669 | +1.19(+0.97%) |
May 15, 2020 | 119.83 | 122.46 | 119.83 | 122.46 | 800,600 | +1.45(+1.20%) |
May 14, 2020 | 118.92 | 121.09 | 118.37 | 121.01 | 928,640 | +1.02(+0.85%) |
May 13, 2020 | 121.04 | 122.46 | 118.64 | 119.99 | 1,368,473 | -1.18(-0.97%) |
May 12, 2020 | 123.86 | 124.20 | 121.17 | 121.17 | 3,344,430 | -2.17(-1.76%) |
May 11, 2020 | 121.18 | 123.94 | 120.99 | 123.34 | 834,940 | +1.69(+1.39%) |
May 08, 2020 | 121.46 | 121.87 | 120.84 | 121.65 | 984,200 | +1.37(+1.14%) |
May 07, 2020 | 120.58 | 121.09 | 119.92 | 120.28 | 2,927,029 | +0.86(+0.72%) |
May 06, 2020 | 120.31 | 120.74 | 119.32 | 119.42 | 544,088 | -0.03(-0.03%) |
May 05, 2020 | 118.68 | 120.62 | 118.51 | 119.45 | 749,690 | +1.86(+1.58%) |
May 04, 2020 | 115.51 | 117.64 | 115.51 | 117.59 | 861,213 | +1.56(+1.34%) |
May 01, 2020 | 116.69 | 117.40 | 115.41 | 116.03 | 1,656,800 | -2.91(-2.45%) |
Apr 30, 2020 | 119.63 | 120.19 | 118.51 | 118.94 | 958,644 | -1.13(-0.94%) |
Apr 29, 2020 | 119.47 | 120.79 | 118.64 | 120.07 | 1,028,847 | +2.85(+2.43%) |
Apr 28, 2020 | 119.95 | 120.35 | 117.02 | 117.22 | 1,415,184 | -1.48(-1.25%) |
Apr 27, 2020 | 118.66 | 119.14 | 118.21 | 118.70 | 860,756 | +1.49(+1.27%) |
Apr 24, 2020 | 115.40 | 117.29 | 114.96 | 117.21 | 635,200 | +1.68(+1.45%) |
Apr 23, 2020 | 116.74 | 117.52 | 115.37 | 115.53 | 708,463 | -0.31(-0.27%) |
Apr 22, 2020 | 115.21 | 116.48 | 114.51 | 115.84 | 748,299 | +3.01(+2.67%) |
Apr 21, 2020 | 115.63 | 116.14 | 112.40 | 112.83 | 741,094 | -4.39(-3.75%) |
Apr 20, 2020 | 116.81 | 118.84 | 116.80 | 117.22 | 887,585 | -1.27(-1.07%) |
Apr 17, 2020 | 119.06 | 119.06 | 116.86 | 118.49 | 1,063,000 | +1.91(+1.64%) |
Apr 16, 2020 | 115.21 | 117.08 | 115.01 | 116.58 | 722,577 | +1.85(+1.61%) |
Apr 15, 2020 | 114.54 | 115.60 | 113.73 | 114.73 | 1,027,840 | -1.49(-1.28%) |
Apr 14, 2020 | 114.15 | 116.62 | 114.15 | 116.22 | 1,074,516 | +4.36(+3.90%) |
Apr 13, 2020 | 110.85 | 112.09 | 109.76 | 111.86 | 1,003,455 | +0.46(+0.41%) |
Apr 09, 2020 | 112.35 | 112.62 | 110.54 | 111.40 | 1,222,800 | +0.88(+0.80%) |
Apr 08, 2020 | 108.92 | 111.00 | 107.57 | 110.52 | 1,357,917 | +3.04(+2.83%) |
Apr 07, 2020 | 111.92 | 111.95 | 107.37 | 107.48 | 1,228,204 | -0.83(-0.76%) |
Apr 06, 2020 | 105.44 | 108.90 | 104.51 | 108.31 | 1,619,871 | +7.23(+7.15%) |
Apr 03, 2020 | 103.21 | 103.60 | 99.95 | 101.08 | 896,000 | -1.83(-1.78%) |
Apr 02, 2020 | 100.26 | 103.17 | 100.13 | 102.91 | 671,768 | +1.62(+1.60%) |
Apr 01, 2020 | 102.42 | 103.96 | 100.29 | 101.29 | 1,007,295 | -5.19(-4.87%) |
Mar 31, 2020 | 109.62 | 109.62 | 106.14 | 106.48 | 1,086,094 | -3.35(-3.05%) |
Mar 30, 2020 | 107.81 | 110.09 | 106.90 | 109.83 | 1,118,548 | +3.39(+3.18%) |
Mar 27, 2020 | 104.81 | 109.75 | 104.81 | 106.44 | 1,284,400 | -2.12(-1.95%) |
Mar 26, 2020 | 103.79 | 108.92 | 102.99 | 108.56 | 2,227,864 | +6.72(+6.60%) |
Mar 25, 2020 | 100.18 | 105.56 | 98.44 | 101.84 | 1,863,476 | +1.86(+1.86%) |
Mar 24, 2020 | 94.91 | 100.23 | 94.79 | 99.98 | 2,313,161 | +9.62(+10.65%) |
Mar 23, 2020 | 93.76 | 93.87 | 88.83 | 90.36 | 2,053,855 | -3.45(-3.68%) |
Mar 20, 2020 | 100.98 | 100.98 | 93.81 | 93.81 | 1,170,600 | -5.87(-5.89%) |
Mar 19, 2020 | 99.49 | 102.21 | 96.66 | 99.68 | 2,013,345 | -0.67(-0.67%) |
Mar 18, 2020 | 99.67 | 102.93 | 95.96 | 100.35 | 1,758,673 | -5.71(-5.38%) |
Mar 17, 2020 | 102.07 | 107.14 | 99.15 | 106.06 | 2,252,893 | +6.91(+6.97%) |
Mar 16, 2020 | 101.90 | 109.92 | 97.18 | 99.15 | 2,008,899 | -13.99(-12.37%) |
Mar 13, 2020 | 109.11 | 113.49 | 104.46 | 113.14 | 2,065,800 | +8.39(+8.01%) |
Mar 12, 2020 | 106.71 | 112.09 | 103.00 | 104.75 | 2,102,713 | -10.31(-8.96%) |
Mar 11, 2020 | 117.87 | 118.64 | 113.59 | 115.06 | 2,367,392 | -6.04(-4.99%) |
Mar 10, 2020 | 120.00 | 121.22 | 115.39 | 121.10 | 5,786,346 | +5.00(+4.31%) |
Mar 09, 2020 | 120.16 | 120.16 | 115.50 | 116.10 | 2,251,872 | -8.50(-6.82%) |
Mar 06, 2020 | 122.66 | 125.06 | 121.04 | 124.60 | 1,258,800 | -1.74(-1.38%) |
Mar 05, 2020 | 127.36 | 128.76 | 125.30 | 126.34 | 1,144,756 | -3.62(-2.79%) |
Mar 04, 2020 | 126.74 | 130.16 | 125.92 | 129.96 | 1,545,287 | +5.69(+4.58%) |
Mar 03, 2020 | 127.32 | 129.01 | 123.28 | 124.27 | 1,653,764 | -2.46(-1.94%) |