Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 130.03 | 141.43 | 129.90 | 139.74 | 8,932,500 | +11.94(+9.34%) |
May 28, 2020 | 126.75 | 132.13 | 126.54 | 127.80 | 4,279,127 | +1.26(+1.00%) |
May 27, 2020 | 126.65 | 127.46 | 118.21 | 126.54 | 4,471,539 | -2.41(-1.87%) |
May 26, 2020 | 136.01 | 136.04 | 126.50 | 128.95 | 4,883,997 | -4.05(-3.05%) |
May 22, 2020 | 136.17 | 136.18 | 131.64 | 133.00 | 2,937,600 | -0.70(-0.52%) |
May 21, 2020 | 132.00 | 136.29 | 131.08 | 133.70 | 4,877,604 | +4.93(+3.83%) |
May 20, 2020 | 130.00 | 134.74 | 127.33 | 128.77 | 4,325,704 | +1.55(+1.22%) |
May 19, 2020 | 124.14 | 130.36 | 123.39 | 127.22 | 2,963,594 | +4.30(+3.50%) |
May 18, 2020 | 126.78 | 128.46 | 121.61 | 122.92 | 3,900,384 | -2.96(-2.35%) |
May 15, 2020 | 121.75 | 126.28 | 121.47 | 125.88 | 2,596,100 | +3.87(+3.17%) |
May 14, 2020 | 118.30 | 123.49 | 117.11 | 122.01 | 3,045,069 | +2.94(+2.47%) |
May 13, 2020 | 121.11 | 124.28 | 115.57 | 119.07 | 3,580,104 | -1.19(-0.99%) |
May 12, 2020 | 122.00 | 123.79 | 118.12 | 120.26 | 2,613,917 | -0.39(-0.32%) |
May 11, 2020 | 117.68 | 121.84 | 117.50 | 120.65 | 4,240,302 | +4.09(+3.51%) |
May 08, 2020 | 118.48 | 120.90 | 115.66 | 116.56 | 3,157,600 | -1.14(-0.97%) |
May 07, 2020 | 117.38 | 119.54 | 115.11 | 117.70 | 3,751,863 | +2.21(+1.91%) |
May 06, 2020 | 110.88 | 116.00 | 110.88 | 115.49 | 2,983,983 | +6.14(+5.61%) |
May 05, 2020 | 109.00 | 111.76 | 107.36 | 109.35 | 2,005,904 | +2.27(+2.12%) |
May 04, 2020 | 103.43 | 108.96 | 103.16 | 107.08 | 2,088,711 | +3.56(+3.44%) |
May 01, 2020 | 103.19 | 105.48 | 101.88 | 103.52 | 1,431,400 | -1.23(-1.17%) |
Apr 30, 2020 | 103.59 | 107.85 | 103.29 | 104.75 | 2,305,851 | +1.35(+1.31%) |
Apr 29, 2020 | 103.42 | 105.42 | 100.71 | 103.40 | 3,220,522 | -0.54(-0.52%) |
Apr 28, 2020 | 109.52 | 111.36 | 103.30 | 103.94 | 2,910,771 | -4.31(-3.98%) |
Apr 27, 2020 | 106.71 | 109.45 | 106.20 | 108.25 | 2,461,770 | +3.18(+3.03%) |
Apr 24, 2020 | 103.25 | 105.44 | 100.11 | 105.07 | 2,933,900 | +2.88(+2.82%) |
Apr 23, 2020 | 101.83 | 104.30 | 100.50 | 102.19 | 2,624,562 | +0.40(+0.39%) |
Apr 22, 2020 | 100.71 | 102.48 | 98.25 | 101.79 | 2,745,921 | +2.46(+2.48%) |
Apr 21, 2020 | 102.25 | 103.06 | 96.55 | 99.33 | 2,885,367 | -2.47(-2.43%) |
Apr 20, 2020 | 101.37 | 103.45 | 100.60 | 101.80 | 2,576,443 | +1.45(+1.44%) |
Apr 17, 2020 | 99.43 | 102.07 | 96.79 | 100.35 | 2,906,300 | -0.33(-0.33%) |
Apr 16, 2020 | 102.90 | 105.15 | 99.01 | 100.68 | 4,603,375 | +0.15(+0.15%) |
Apr 15, 2020 | 97.93 | 101.50 | 95.92 | 100.53 | 2,882,806 | +2.10(+2.13%) |
Apr 14, 2020 | 95.69 | 99.65 | 95.04 | 98.43 | 3,829,738 | +4.46(+4.75%) |
Apr 13, 2020 | 91.44 | 94.96 | 90.04 | 93.97 | 3,263,616 | +3.34(+3.69%) |
Apr 09, 2020 | 89.00 | 91.38 | 86.13 | 90.63 | 3,370,500 | +2.26(+2.56%) |
Apr 08, 2020 | 88.99 | 90.65 | 85.84 | 88.37 | 2,399,276 | +0.40(+0.45%) |
Apr 07, 2020 | 90.91 | 91.04 | 86.01 | 87.97 | 3,167,705 | -2.18(-2.42%) |
Apr 06, 2020 | 81.63 | 90.48 | 80.55 | 90.15 | 5,593,372 | +11.15(+14.11%) |
Apr 03, 2020 | 84.26 | 85.93 | 78.72 | 79.00 | 4,043,600 | -5.04(-6.00%) |
Apr 02, 2020 | 92.45 | 93.95 | 82.61 | 84.04 | 4,898,058 | -8.05(-8.74%) |
Apr 01, 2020 | 90.82 | 95.63 | 88.75 | 92.09 | 4,680,676 | -0.31(-0.34%) |
Mar 31, 2020 | 88.08 | 98.38 | 87.92 | 92.40 | 7,083,062 | +4.26(+4.83%) |
Mar 30, 2020 | 83.98 | 89.29 | 83.20 | 88.14 | 4,910,488 | +5.57(+6.75%) |
Mar 27, 2020 | 83.06 | 83.09 | 79.74 | 82.57 | 3,329,600 | -1.09(-1.30%) |
Mar 26, 2020 | 82.02 | 84.82 | 81.27 | 83.66 | 3,292,434 | +2.29(+2.81%) |
Mar 25, 2020 | 85.00 | 86.70 | 80.25 | 81.37 | 2,700,286 | -3.63(-4.27%) |
Mar 24, 2020 | 88.00 | 88.27 | 84.06 | 85.00 | 4,768,074 | +1.50(+1.80%) |
Mar 23, 2020 | 80.01 | 87.00 | 79.59 | 83.50 | 4,710,806 | +3.80(+4.77%) |
Mar 20, 2020 | 77.00 | 82.06 | 75.31 | 79.70 | 6,081,500 | +3.82(+5.03%) |
Mar 19, 2020 | 76.53 | 83.46 | 74.52 | 75.88 | 5,672,279 | -0.73(-0.95%) |
Mar 18, 2020 | 66.80 | 77.19 | 65.61 | 76.61 | 4,418,206 | +5.67(+7.99%) |
Mar 17, 2020 | 73.07 | 75.63 | 68.52 | 70.94 | 5,056,713 | -2.91(-3.94%) |
Mar 16, 2020 | 68.88 | 85.75 | 66.12 | 73.85 | 7,013,207 | -3.47(-4.49%) |
Mar 13, 2020 | 75.02 | 79.59 | 70.02 | 77.32 | 6,006,300 | +8.64(+12.58%) |
Mar 12, 2020 | 68.35 | 71.70 | 64.88 | 68.68 | 4,349,985 | -6.32(-8.43%) |
Mar 11, 2020 | 78.54 | 80.35 | 74.06 | 75.00 | 2,708,921 | -4.82(-6.04%) |
Mar 10, 2020 | 80.00 | 80.00 | 75.30 | 79.82 | 2,338,761 | +2.19(+2.82%) |
Mar 09, 2020 | 77.18 | 80.97 | 75.25 | 77.63 | 3,109,898 | -6.39(-7.61%) |
Mar 06, 2020 | 87.10 | 87.78 | 81.25 | 84.02 | 2,573,800 | -4.58(-5.17%) |
Mar 05, 2020 | 88.07 | 90.73 | 87.66 | 88.60 | 2,102,006 | -0.95(-1.06%) |
Mar 04, 2020 | 87.48 | 89.55 | 85.87 | 89.55 | 1,987,930 | +3.74(+4.36%) |
Mar 03, 2020 | 87.77 | 88.37 | 83.50 | 85.81 | 1,964,708 | -2.15(-2.44%) |