Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 119.11 | 119.11 | 116.96 | 118.41 | 1,787,836 | -0.99(-0.83%) |
May 28, 2020 | 122.69 | 122.69 | 118.00 | 119.40 | 1,002,463 | -1.72(-1.42%) |
May 27, 2020 | 119.62 | 121.95 | 119.32 | 121.12 | 906,758 | +2.76(+2.33%) |
May 26, 2020 | 118.20 | 121.52 | 117.77 | 118.36 | 1,090,040 | +3.30(+2.87%) |
May 22, 2020 | 114.18 | 115.32 | 111.79 | 115.06 | 999,928 | +0.39(+0.34%) |
May 21, 2020 | 115.06 | 117.14 | 114.54 | 114.67 | 1,048,735 | -1.16(-1.00%) |
May 20, 2020 | 115.95 | 117.33 | 114.91 | 115.83 | 938,810 | +1.28(+1.12%) |
May 19, 2020 | 116.38 | 117.46 | 113.69 | 114.55 | 1,064,795 | -2.72(-2.32%) |
May 18, 2020 | 117.00 | 119.74 | 116.96 | 117.27 | 1,434,298 | +3.27(+2.87%) |
May 15, 2020 | 111.17 | 115.69 | 110.81 | 114.00 | 1,252,891 | +1.93(+1.72%) |
May 14, 2020 | 113.30 | 113.53 | 109.09 | 112.07 | 2,129,718 | -2.92(-2.54%) |
May 13, 2020 | 117.44 | 118.45 | 113.20 | 114.99 | 1,232,346 | -3.55(-2.99%) |
May 12, 2020 | 123.79 | 127.22 | 118.35 | 118.54 | 2,376,191 | +0.62(+0.53%) |
May 11, 2020 | 119.13 | 119.13 | 116.71 | 117.92 | 1,089,395 | -1.64(-1.37%) |
May 08, 2020 | 118.36 | 120.02 | 116.85 | 119.55 | 569,250 | +3.73(+3.22%) |
May 07, 2020 | 117.91 | 118.32 | 115.48 | 115.83 | 908,470 | -0.92(-0.78%) |
May 06, 2020 | 114.90 | 118.84 | 114.11 | 116.74 | 1,029,751 | +2.14(+1.87%) |
May 05, 2020 | 115.01 | 118.14 | 114.03 | 114.60 | 1,091,710 | +0.89(+0.78%) |
May 04, 2020 | 112.84 | 113.97 | 110.98 | 113.71 | 901,125 | +1.13(+1.00%) |
May 01, 2020 | 114.65 | 115.26 | 111.13 | 112.58 | 639,661 | -3.91(-3.36%) |
Apr 30, 2020 | 116.85 | 118.09 | 116.23 | 116.49 | 1,272,460 | -2.02(-1.70%) |
Apr 29, 2020 | 120.02 | 120.81 | 118.45 | 118.51 | 795,908 | +1.41(+1.21%) |
Apr 28, 2020 | 117.36 | 119.61 | 116.41 | 117.10 | 944,365 | +1.04(+0.90%) |
Apr 27, 2020 | 111.86 | 116.61 | 111.86 | 116.06 | 596,389 | +3.60(+3.20%) |
Apr 24, 2020 | 110.58 | 112.80 | 108.87 | 112.46 | 638,199 | +2.96(+2.70%) |
Apr 23, 2020 | 111.64 | 113.79 | 109.11 | 109.50 | 708,172 | -1.00(-0.90%) |
Apr 22, 2020 | 110.73 | 111.83 | 108.91 | 110.49 | 733,912 | +1.88(+1.73%) |
Apr 21, 2020 | 104.31 | 109.33 | 104.14 | 108.62 | 799,085 | +1.44(+1.34%) |
Apr 20, 2020 | 109.60 | 112.05 | 106.81 | 107.18 | 1,054,862 | -4.06(-3.65%) |
Apr 17, 2020 | 108.98 | 111.53 | 108.89 | 111.24 | 855,956 | +4.65(+4.36%) |
Apr 16, 2020 | 104.94 | 107.02 | 102.31 | 106.59 | 954,178 | +2.23(+2.14%) |
Apr 15, 2020 | 106.26 | 106.27 | 104.07 | 104.36 | 831,769 | -4.44(-4.08%) |
Apr 14, 2020 | 109.81 | 111.12 | 106.61 | 108.80 | 718,994 | +2.05(+1.92%) |
Apr 13, 2020 | 111.10 | 112.04 | 105.49 | 106.75 | 937,487 | -6.49(-5.73%) |
Apr 09, 2020 | 107.42 | 116.00 | 107.33 | 113.24 | 1,736,658 | +5.44(+5.05%) |
Apr 08, 2020 | 101.86 | 108.47 | 101.39 | 107.80 | 1,194,237 | +6.43(+6.34%) |
Apr 07, 2020 | 99.20 | 105.38 | 98.72 | 101.37 | 1,833,098 | +4.46(+4.61%) |
Apr 06, 2020 | 92.77 | 97.70 | 91.32 | 96.91 | 1,348,839 | +8.98(+10.21%) |
Apr 03, 2020 | 88.51 | 90.75 | 87.77 | 87.93 | 1,387,977 | -0.25(-0.28%) |
Apr 02, 2020 | 88.10 | 91.20 | 87.41 | 88.18 | 1,230,476 | -1.38(-1.54%) |
Apr 01, 2020 | 87.29 | 90.77 | 86.06 | 89.56 | 1,533,757 | -1.20(-1.32%) |
Mar 31, 2020 | 94.30 | 96.67 | 90.41 | 90.76 | 1,708,785 | -5.27(-5.49%) |
Mar 30, 2020 | 98.64 | 99.98 | 94.50 | 96.03 | 1,236,938 | -1.96(-2.01%) |
Mar 27, 2020 | 97.58 | 100.82 | 96.94 | 97.99 | 1,132,427 | -3.85(-3.78%) |
Mar 26, 2020 | 94.06 | 101.84 | 92.80 | 101.84 | 1,241,968 | +8.87(+9.54%) |
Mar 25, 2020 | 87.86 | 96.55 | 85.19 | 92.97 | 2,573,960 | +3.89(+4.36%) |
Mar 24, 2020 | 86.92 | 93.67 | 86.58 | 89.08 | 1,866,951 | +5.89(+7.07%) |
Mar 23, 2020 | 90.05 | 90.73 | 81.31 | 83.20 | 2,475,831 | -7.17(-7.94%) |
Mar 20, 2020 | 95.46 | 95.63 | 89.03 | 90.37 | 1,743,198 | -4.42(-4.66%) |
Mar 19, 2020 | 94.78 | 98.78 | 91.41 | 94.79 | 2,035,777 | -0.87(-0.91%) |
Mar 18, 2020 | 91.36 | 96.61 | 86.80 | 95.67 | 2,385,362 | -0.94(-0.98%) |
Mar 17, 2020 | 91.78 | 98.49 | 88.50 | 96.61 | 2,574,072 | +7.05(+7.87%) |
Mar 16, 2020 | 88.54 | 94.37 | 86.48 | 89.56 | 2,081,095 | -6.64(-6.91%) |
Mar 13, 2020 | 92.59 | 96.21 | 88.48 | 96.21 | 1,837,027 | +8.01(+9.09%) |
Mar 12, 2020 | 91.86 | 94.00 | 83.82 | 88.19 | 3,058,880 | -10.01(-10.19%) |
Mar 11, 2020 | 102.15 | 102.40 | 96.95 | 98.20 | 2,971,421 | -6.43(-6.15%) |
Mar 10, 2020 | 102.80 | 104.80 | 101.45 | 104.63 | 3,068,331 | +5.16(+5.19%) |
Mar 09, 2020 | 103.04 | 104.62 | 96.95 | 99.47 | 3,363,492 | -8.83(-8.16%) |
Mar 06, 2020 | 106.86 | 109.70 | 106.23 | 108.30 | 1,853,345 | -1.85(-1.68%) |
Mar 05, 2020 | 110.33 | 112.82 | 109.18 | 110.16 | 1,691,311 | -2.58(-2.29%) |
Mar 04, 2020 | 109.61 | 112.79 | 109.35 | 112.73 | 1,612,384 | +4.80(+4.45%) |
Mar 03, 2020 | 107.76 | 110.17 | 105.07 | 107.93 | 1,617,124 | -0.22(-0.20%) |