Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 127.01 | 129.26 | 122.27 | 125.60 | 265,600 | -0.85(-0.67%) |
May 28, 2020 | 126.65 | 130.71 | 126.30 | 126.45 | 262,100 | +0.52(+0.41%) |
May 27, 2020 | 127.78 | 128.35 | 118.90 | 125.93 | 336,048 | -0.75(-0.59%) |
May 26, 2020 | 133.52 | 133.54 | 125.83 | 126.68 | 567,167 | -2.83(-2.19%) |
May 22, 2020 | 128.05 | 130.51 | 127.56 | 129.51 | 471,000 | +2.35(+1.85%) |
May 21, 2020 | 126.50 | 128.06 | 123.48 | 127.16 | 371,257 | +0.27(+0.21%) |
May 20, 2020 | 123.00 | 128.69 | 122.16 | 126.89 | 513,070 | +4.58(+3.74%) |
May 19, 2020 | 121.05 | 124.74 | 121.05 | 122.31 | 330,352 | +0.37(+0.30%) |
May 18, 2020 | 121.55 | 123.72 | 120.15 | 121.94 | 435,934 | +4.28(+3.64%) |
May 15, 2020 | 120.27 | 120.85 | 116.67 | 117.66 | 364,600 | -2.31(-1.93%) |
May 14, 2020 | 116.05 | 120.28 | 115.11 | 119.97 | 299,458 | +1.84(+1.56%) |
May 13, 2020 | 117.94 | 120.00 | 114.44 | 118.13 | 528,630 | -0.56(-0.47%) |
May 12, 2020 | 124.71 | 125.25 | 118.57 | 118.69 | 502,187 | -5.39(-4.34%) |
May 11, 2020 | 122.99 | 125.16 | 121.42 | 124.08 | 516,058 | -0.81(-0.65%) |
May 08, 2020 | 126.82 | 130.13 | 123.98 | 124.89 | 480,200 | -0.16(-0.13%) |
May 07, 2020 | 120.75 | 127.30 | 119.70 | 125.05 | 863,547 | +5.94(+4.99%) |
May 06, 2020 | 121.30 | 123.58 | 116.61 | 119.11 | 592,577 | +0.62(+0.52%) |
May 05, 2020 | 114.82 | 120.22 | 112.64 | 118.49 | 490,921 | +5.90(+5.24%) |
May 04, 2020 | 110.57 | 112.74 | 109.30 | 112.59 | 264,450 | +1.11(+1.00%) |
May 01, 2020 | 115.56 | 117.03 | 110.48 | 111.48 | 365,200 | -6.16(-5.24%) |
Apr 30, 2020 | 118.95 | 122.81 | 117.54 | 117.64 | 224,424 | -2.65(-2.20%) |
Apr 29, 2020 | 122.38 | 122.69 | 119.13 | 120.29 | 868,853 | +1.35(+1.14%) |
Apr 28, 2020 | 121.28 | 122.17 | 117.94 | 118.94 | 243,333 | -0.45(-0.38%) |
Apr 27, 2020 | 120.57 | 123.56 | 117.92 | 119.39 | 334,705 | -0.18(-0.15%) |
Apr 24, 2020 | 115.97 | 121.53 | 115.00 | 119.57 | 508,900 | +4.90(+4.27%) |
Apr 23, 2020 | 118.79 | 119.57 | 114.12 | 114.67 | 370,855 | -2.11(-1.81%) |
Apr 22, 2020 | 117.67 | 118.73 | 114.21 | 116.78 | 278,554 | +1.81(+1.57%) |
Apr 21, 2020 | 114.10 | 116.79 | 111.65 | 114.97 | 324,398 | -2.53(-2.15%) |
Apr 20, 2020 | 115.15 | 118.86 | 114.69 | 117.50 | 374,408 | -0.21(-0.18%) |
Apr 17, 2020 | 108.69 | 119.69 | 108.69 | 117.71 | 784,400 | +11.18(+10.49%) |
Apr 16, 2020 | 107.71 | 108.12 | 104.24 | 106.53 | 548,592 | -1.11(-1.03%) |
Apr 15, 2020 | 107.00 | 110.07 | 105.29 | 107.64 | 470,737 | -2.94(-2.66%) |
Apr 14, 2020 | 105.56 | 111.70 | 104.51 | 110.58 | 459,745 | +6.82(+6.57%) |
Apr 13, 2020 | 107.55 | 110.80 | 101.90 | 103.76 | 481,629 | -5.36(-4.91%) |
Apr 09, 2020 | 110.00 | 111.01 | 104.19 | 109.12 | 564,800 | +0.83(+0.77%) |
Apr 08, 2020 | 102.15 | 109.61 | 100.59 | 108.29 | 539,727 | +8.37(+8.38%) |
Apr 07, 2020 | 105.09 | 106.30 | 99.49 | 99.92 | 468,605 | -2.59(-2.53%) |
Apr 06, 2020 | 94.84 | 103.08 | 94.84 | 102.51 | 560,388 | +8.55(+9.10%) |
Apr 03, 2020 | 92.23 | 95.96 | 89.57 | 93.96 | 573,800 | -1.31(-1.38%) |
Apr 02, 2020 | 84.01 | 96.11 | 82.96 | 95.27 | 2,495,323 | +5.82(+6.51%) |
Apr 01, 2020 | 96.30 | 96.46 | 87.33 | 89.45 | 575,270 | -10.53(-10.53%) |
Mar 31, 2020 | 97.63 | 103.96 | 95.32 | 99.98 | 671,788 | +1.59(+1.62%) |
Mar 30, 2020 | 90.13 | 99.76 | 88.90 | 98.39 | 461,621 | +8.39(+9.32%) |
Mar 27, 2020 | 92.04 | 93.18 | 89.49 | 90.00 | 552,800 | -5.33(-5.59%) |
Mar 26, 2020 | 93.15 | 96.28 | 89.39 | 95.33 | 626,585 | +4.03(+4.41%) |
Mar 25, 2020 | 84.71 | 96.11 | 84.54 | 91.30 | 854,292 | +6.33(+7.45%) |
Mar 24, 2020 | 73.54 | 87.21 | 73.06 | 84.97 | 724,760 | +14.74(+20.99%) |
Mar 23, 2020 | 72.73 | 75.12 | 65.05 | 70.23 | 634,932 | -0.39(-0.55%) |
Mar 20, 2020 | 80.78 | 81.33 | 68.06 | 70.62 | 1,069,400 | -9.68(-12.05%) |
Mar 19, 2020 | 76.58 | 88.45 | 74.64 | 80.30 | 798,115 | +3.71(+4.84%) |
Mar 18, 2020 | 79.82 | 83.39 | 66.47 | 76.59 | 1,114,159 | -7.65(-9.08%) |
Mar 17, 2020 | 88.09 | 89.27 | 76.67 | 84.24 | 1,021,144 | -3.17(-3.63%) |
Mar 16, 2020 | 84.50 | 91.11 | 75.05 | 87.41 | 1,101,064 | -13.26(-13.17%) |
Mar 13, 2020 | 103.92 | 107.63 | 94.29 | 100.67 | 1,079,400 | +1.54(+1.55%) |
Mar 12, 2020 | 101.91 | 104.55 | 95.03 | 99.13 | 1,239,900 | -10.69(-9.73%) |
Mar 11, 2020 | 116.12 | 116.39 | 106.61 | 109.82 | 893,885 | -9.32(-7.82%) |
Mar 10, 2020 | 123.45 | 123.45 | 112.11 | 119.14 | 501,960 | -0.39(-0.33%) |
Mar 09, 2020 | 112.02 | 124.62 | 112.02 | 119.53 | 393,870 | -8.78(-6.84%) |
Mar 06, 2020 | 129.97 | 131.35 | 125.62 | 128.31 | 423,800 | -5.16(-3.87%) |
Mar 05, 2020 | 132.58 | 136.37 | 130.63 | 133.47 | 338,559 | -1.90(-1.40%) |
Mar 04, 2020 | 132.70 | 136.68 | 131.63 | 135.37 | 430,711 | +6.10(+4.72%) |
Mar 03, 2020 | 134.09 | 135.00 | 127.01 | 129.27 | 429,296 | -4.44(-3.32%) |