Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 130.31 | 130.31 | 126.50 | 126.95 | 1,010,305 | +1.47(+1.17%) |
May 28, 2020 | 127.69 | 128.85 | 124.23 | 125.48 | 532,781 | -0.91(-0.72%) |
May 27, 2020 | 122.80 | 127.25 | 120.09 | 126.39 | 783,688 | +0.14(+0.11%) |
May 26, 2020 | 129.61 | 130.09 | 125.55 | 126.25 | 472,728 | -4.29(-3.29%) |
May 22, 2020 | 129.90 | 132.18 | 128.58 | 130.53 | 692,283 | +0.22(+0.17%) |
May 21, 2020 | 128.35 | 130.51 | 124.36 | 130.31 | 706,606 | +0.70(+0.54%) |
May 20, 2020 | 131.64 | 133.08 | 129.50 | 129.61 | 559,579 | -1.04(-0.80%) |
May 19, 2020 | 129.90 | 132.63 | 129.62 | 130.65 | 503,779 | +2.67(+2.09%) |
May 18, 2020 | 129.23 | 130.34 | 125.81 | 127.98 | 661,896 | +0.27(+0.21%) |
May 15, 2020 | 126.67 | 128.12 | 124.71 | 127.71 | 1,120,369 | +4.59(+3.73%) |
May 14, 2020 | 121.72 | 126.11 | 121.70 | 123.12 | 609,274 | +0.94(+0.77%) |
May 13, 2020 | 124.57 | 125.35 | 119.47 | 122.17 | 667,835 | -0.59(-0.48%) |
May 12, 2020 | 126.94 | 129.52 | 122.77 | 122.77 | 768,674 | -3.84(-3.03%) |
May 11, 2020 | 129.86 | 130.94 | 124.39 | 126.61 | 642,238 | -3.42(-2.63%) |
May 08, 2020 | 129.80 | 132.04 | 128.89 | 130.03 | 757,650 | +0.44(+0.34%) |
May 07, 2020 | 122.69 | 131.43 | 122.00 | 129.59 | 1,094,935 | +8.91(+7.38%) |
May 06, 2020 | 120.58 | 123.07 | 119.45 | 120.68 | 587,248 | -1.73(-1.42%) |
May 05, 2020 | 119.42 | 123.66 | 117.80 | 122.41 | 485,414 | +3.08(+2.58%) |
May 04, 2020 | 122.62 | 123.83 | 119.01 | 119.33 | 782,281 | -0.62(-0.52%) |
May 01, 2020 | 114.40 | 120.12 | 112.94 | 119.95 | 895,939 | +3.17(+2.72%) |
Apr 30, 2020 | 122.38 | 123.90 | 116.64 | 116.78 | 854,623 | -7.50(-6.03%) |
Apr 29, 2020 | 120.16 | 124.94 | 118.34 | 124.28 | 993,041 | +4.26(+3.55%) |
Apr 28, 2020 | 119.05 | 121.36 | 117.42 | 120.02 | 686,166 | -0.39(-0.32%) |
Apr 27, 2020 | 120.08 | 121.89 | 117.33 | 120.41 | 832,802 | +0.87(+0.73%) |
Apr 24, 2020 | 118.74 | 121.04 | 116.88 | 119.55 | 1,020,797 | +2.34(+2.00%) |
Apr 23, 2020 | 114.88 | 120.75 | 114.20 | 117.20 | 1,144,297 | +6.01(+5.41%) |
Apr 22, 2020 | 108.03 | 111.93 | 106.56 | 111.19 | 752,475 | +7.10(+6.82%) |
Apr 21, 2020 | 103.79 | 107.69 | 102.38 | 104.09 | 724,875 | -2.28(-2.14%) |
Apr 20, 2020 | 104.50 | 107.40 | 103.10 | 106.36 | 849,155 | +3.61(+3.52%) |
Apr 17, 2020 | 103.35 | 105.63 | 101.94 | 102.75 | 1,224,243 | -3.74(-3.51%) |
Apr 16, 2020 | 101.19 | 106.63 | 100.32 | 106.49 | 714,932 | +6.59(+6.60%) |
Apr 15, 2020 | 98.04 | 101.02 | 95.93 | 99.89 | 893,847 | -0.38(-0.38%) |
Apr 14, 2020 | 101.54 | 104.04 | 98.23 | 100.27 | 927,045 | +0.18(+0.18%) |
Apr 13, 2020 | 100.07 | 101.43 | 95.33 | 100.09 | 754,064 | -0.02(-0.02%) |
Apr 09, 2020 | 91.89 | 100.44 | 91.89 | 100.11 | 980,192 | +9.67(+10.70%) |
Apr 08, 2020 | 90.38 | 91.48 | 88.57 | 90.44 | 522,653 | +0.93(+1.04%) |
Apr 07, 2020 | 90.30 | 93.04 | 86.83 | 89.50 | 607,925 | -0.85(-0.94%) |
Apr 06, 2020 | 90.76 | 92.41 | 88.68 | 90.35 | 696,328 | +1.24(+1.39%) |
Apr 03, 2020 | 88.49 | 93.01 | 88.27 | 89.11 | 709,385 | +0.69(+0.78%) |
Apr 02, 2020 | 87.81 | 90.12 | 85.87 | 88.43 | 743,296 | +1.65(+1.90%) |
Apr 01, 2020 | 82.76 | 87.90 | 81.97 | 86.78 | 889,968 | +3.44(+4.13%) |
Mar 31, 2020 | 85.48 | 86.46 | 82.33 | 83.34 | 897,839 | -3.77(-4.33%) |
Mar 30, 2020 | 86.53 | 92.03 | 83.89 | 87.11 | 861,974 | +1.06(+1.24%) |
Mar 27, 2020 | 85.65 | 89.02 | 83.79 | 86.05 | 820,496 | -1.82(-2.08%) |
Mar 26, 2020 | 88.38 | 90.64 | 83.12 | 87.87 | 1,046,883 | -0.61(-0.69%) |
Mar 25, 2020 | 91.67 | 93.12 | 84.69 | 88.48 | 1,074,382 | -2.12(-2.34%) |
Mar 24, 2020 | 82.90 | 93.08 | 78.74 | 90.60 | 1,346,621 | +17.46(+23.88%) |
Mar 23, 2020 | 71.20 | 77.39 | 68.89 | 73.13 | 787,991 | +5.08(+7.47%) |
Mar 20, 2020 | 72.04 | 73.79 | 67.58 | 68.05 | 1,267,475 | -2.65(-3.75%) |
Mar 19, 2020 | 66.79 | 80.24 | 62.20 | 70.70 | 1,429,678 | +4.53(+6.85%) |
Mar 18, 2020 | 81.26 | 84.39 | 64.78 | 66.17 | 1,189,907 | -18.04(-21.43%) |
Mar 17, 2020 | 75.73 | 85.80 | 75.28 | 84.21 | 1,440,261 | +6.84(+8.84%) |
Mar 16, 2020 | 59.00 | 80.40 | 56.80 | 77.37 | 1,591,576 | +9.18(+13.46%) |
Mar 13, 2020 | 79.15 | 79.40 | 67.55 | 68.19 | 1,314,310 | -8.67(-11.27%) |
Mar 12, 2020 | 71.83 | 80.42 | 69.19 | 76.86 | 1,832,893 | -6.77(-8.10%) |
Mar 11, 2020 | 90.64 | 91.90 | 82.63 | 83.63 | 1,706,228 | -8.87(-9.59%) |
Mar 10, 2020 | 94.46 | 96.77 | 90.80 | 92.51 | 1,140,046 | -1.41(-1.50%) |
Mar 09, 2020 | 96.03 | 98.63 | 93.56 | 93.91 | 728,896 | -5.51(-5.54%) |
Mar 06, 2020 | 101.67 | 101.97 | 95.86 | 99.42 | 866,804 | -1.85(-1.83%) |
Mar 05, 2020 | 99.83 | 101.69 | 99.48 | 101.28 | 688,960 | +2.35(+2.37%) |
Mar 04, 2020 | 99.24 | 99.77 | 96.67 | 98.93 | 536,549 | +0.96(+0.98%) |
Mar 03, 2020 | 96.45 | 100.93 | 95.46 | 97.97 | 768,856 | +2.91(+3.06%) |