Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 122.72 | 123.41 | 121.46 | 123.09 | 2,235,544 | +0.56(+0.45%) |
May 28, 2020 | 121.66 | 123.03 | 120.79 | 122.53 | 2,254,028 | +2.07(+1.72%) |
May 27, 2020 | 118.51 | 120.47 | 117.08 | 120.46 | 2,188,130 | +2.11(+1.78%) |
May 26, 2020 | 122.15 | 122.63 | 118.16 | 118.36 | 2,302,309 | -3.25(-2.68%) |
May 22, 2020 | 119.55 | 122.04 | 118.65 | 121.61 | 1,657,439 | +1.98(+1.66%) |
May 21, 2020 | 118.99 | 120.03 | 118.19 | 119.63 | 1,835,695 | +0.53(+0.45%) |
May 20, 2020 | 118.08 | 119.62 | 116.83 | 119.09 | 1,750,422 | +1.38(+1.17%) |
May 19, 2020 | 119.01 | 119.37 | 117.59 | 117.72 | 1,269,645 | -2.14(-1.79%) |
May 18, 2020 | 121.11 | 121.52 | 118.62 | 119.86 | 2,000,144 | -0.79(-0.66%) |
May 15, 2020 | 118.92 | 120.70 | 118.30 | 120.65 | 2,215,550 | +1.78(+1.50%) |
May 14, 2020 | 119.17 | 119.80 | 116.80 | 118.87 | 1,604,378 | -0.36(-0.31%) |
May 13, 2020 | 119.62 | 121.38 | 118.79 | 119.23 | 1,607,062 | -0.70(-0.59%) |
May 12, 2020 | 120.97 | 121.72 | 119.68 | 119.94 | 1,415,606 | -0.65(-0.54%) |
May 11, 2020 | 120.49 | 121.49 | 119.70 | 120.59 | 1,641,729 | +0.05(+0.04%) |
May 08, 2020 | 120.78 | 121.04 | 119.59 | 120.54 | 1,307,773 | +1.58(+1.32%) |
May 07, 2020 | 118.67 | 120.33 | 118.29 | 118.96 | 2,139,190 | +1.68(+1.43%) |
May 06, 2020 | 119.23 | 119.86 | 117.09 | 117.28 | 1,986,949 | -2.05(-1.72%) |
May 05, 2020 | 118.54 | 120.54 | 118.09 | 119.34 | 2,289,339 | +1.22(+1.03%) |
May 04, 2020 | 119.46 | 119.75 | 117.87 | 118.12 | 2,750,106 | -0.91(-0.77%) |
May 01, 2020 | 120.08 | 121.44 | 118.50 | 119.03 | 1,670,999 | -1.48(-1.23%) |
Apr 30, 2020 | 120.79 | 122.08 | 119.75 | 120.51 | 3,858,672 | -0.42(-0.35%) |
Apr 29, 2020 | 122.19 | 122.38 | 119.69 | 120.93 | 2,868,181 | -1.78(-1.45%) |
Apr 28, 2020 | 122.79 | 123.45 | 120.77 | 122.71 | 1,739,482 | +0.56(+0.46%) |
Apr 27, 2020 | 123.59 | 123.79 | 121.64 | 122.15 | 1,515,479 | -1.13(-0.92%) |
Apr 24, 2020 | 121.99 | 123.53 | 121.38 | 123.28 | 1,737,301 | +1.13(+0.93%) |
Apr 23, 2020 | 124.19 | 125.84 | 121.50 | 122.15 | 2,775,006 | -2.12(-1.71%) |
Apr 22, 2020 | 122.66 | 124.74 | 119.49 | 124.27 | 3,552,194 | +2.90(+2.39%) |
Apr 21, 2020 | 120.04 | 122.55 | 119.82 | 121.38 | 2,319,474 | -0.22(-0.18%) |
Apr 20, 2020 | 122.81 | 123.09 | 121.24 | 121.59 | 2,085,139 | -1.93(-1.56%) |
Apr 17, 2020 | 122.46 | 123.64 | 119.45 | 123.52 | 2,240,025 | +1.92(+1.58%) |
Apr 16, 2020 | 120.78 | 122.37 | 119.15 | 121.60 | 1,812,347 | +1.79(+1.50%) |
Apr 15, 2020 | 120.71 | 121.84 | 119.00 | 119.81 | 2,133,988 | -2.11(-1.73%) |
Apr 14, 2020 | 117.68 | 122.38 | 117.68 | 121.91 | 2,934,739 | +6.42(+5.56%) |
Apr 13, 2020 | 114.13 | 116.20 | 113.44 | 115.49 | 2,135,004 | +1.06(+0.93%) |
Apr 09, 2020 | 115.02 | 118.64 | 113.59 | 114.43 | 2,593,369 | -1.00(-0.87%) |
Apr 08, 2020 | 115.53 | 116.09 | 113.53 | 115.43 | 2,217,487 | +1.09(+0.95%) |
Apr 07, 2020 | 117.42 | 117.87 | 113.93 | 114.34 | 2,450,702 | -1.53(-1.32%) |
Apr 06, 2020 | 115.14 | 116.91 | 112.83 | 115.88 | 2,608,641 | +2.81(+2.49%) |
Apr 03, 2020 | 111.92 | 114.35 | 110.70 | 113.06 | 1,606,995 | +0.56(+0.50%) |
Apr 02, 2020 | 108.29 | 113.37 | 108.08 | 112.51 | 2,865,938 | +3.15(+2.88%) |
Apr 01, 2020 | 108.68 | 110.32 | 106.83 | 109.36 | 2,242,347 | -1.92(-1.73%) |
Mar 31, 2020 | 114.24 | 115.01 | 110.77 | 111.28 | 2,751,886 | -3.97(-3.44%) |
Mar 30, 2020 | 112.23 | 115.71 | 109.97 | 115.25 | 2,773,348 | +6.56(+6.04%) |
Mar 27, 2020 | 106.18 | 113.04 | 105.77 | 108.69 | 2,629,565 | +0.77(+0.71%) |
Mar 26, 2020 | 101.99 | 108.49 | 101.54 | 107.92 | 3,885,919 | +6.66(+6.57%) |
Mar 25, 2020 | 102.33 | 105.90 | 98.87 | 101.26 | 3,516,837 | -0.89(-0.87%) |
Mar 24, 2020 | 101.15 | 102.80 | 96.30 | 102.15 | 3,535,653 | +4.39(+4.49%) |
Mar 23, 2020 | 102.66 | 105.97 | 96.73 | 97.76 | 4,069,411 | -5.17(-5.02%) |
Mar 20, 2020 | 109.53 | 110.90 | 102.39 | 102.93 | 4,442,476 | -7.08(-6.43%) |
Mar 19, 2020 | 118.16 | 118.85 | 107.53 | 110.01 | 5,012,635 | -6.91(-5.91%) |
Mar 18, 2020 | 120.83 | 126.20 | 115.02 | 116.92 | 4,975,014 | -8.46(-6.75%) |
Mar 17, 2020 | 119.59 | 127.80 | 116.23 | 125.38 | 6,109,336 | +8.15(+6.95%) |
Mar 16, 2020 | 106.42 | 121.56 | 106.42 | 117.23 | 4,959,819 | +0.46(+0.39%) |
Mar 13, 2020 | 111.32 | 117.44 | 108.98 | 116.77 | 5,144,912 | +10.33(+9.70%) |
Mar 12, 2020 | 110.59 | 114.56 | 105.98 | 106.44 | 4,386,525 | -10.31(-8.83%) |
Mar 11, 2020 | 120.10 | 121.22 | 114.73 | 116.75 | 3,430,754 | -5.97(-4.86%) |
Mar 10, 2020 | 124.81 | 125.52 | 117.08 | 122.72 | 4,433,451 | -0.26(-0.21%) |
Mar 09, 2020 | 121.49 | 128.39 | 120.92 | 122.98 | 4,237,893 | -4.47(-3.51%) |
Mar 06, 2020 | 121.09 | 128.22 | 120.65 | 127.46 | 3,878,850 | +2.74(+2.20%) |
Mar 05, 2020 | 126.17 | 127.91 | 123.45 | 124.72 | 2,974,186 | -3.37(-2.63%) |
Mar 04, 2020 | 123.83 | 128.82 | 123.49 | 128.09 | 3,553,906 | +6.45(+5.30%) |
Mar 03, 2020 | 122.39 | 124.19 | 119.41 | 121.64 | 3,402,419 | -0.27(-0.22%) |