Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.61 | 114.61 | 112.80 | 113.76 | 457,693 | -1.83(-1.58%) |
May 28, 2020 | 116.67 | 116.67 | 113.95 | 115.59 | 515,834 | -0.04(-0.03%) |
May 27, 2020 | 113.36 | 116.19 | 113.03 | 115.62 | 577,188 | +4.15(+3.72%) |
May 26, 2020 | 111.80 | 113.40 | 111.20 | 111.47 | 493,901 | +3.67(+3.41%) |
May 22, 2020 | 109.54 | 109.54 | 106.93 | 107.80 | 336,484 | -0.86(-0.79%) |
May 21, 2020 | 109.15 | 110.23 | 108.33 | 108.66 | 523,061 | -0.86(-0.78%) |
May 20, 2020 | 110.64 | 111.54 | 109.46 | 109.52 | 284,878 | +0.89(+0.82%) |
May 19, 2020 | 109.71 | 111.09 | 108.62 | 108.62 | 309,583 | -1.39(-1.27%) |
May 18, 2020 | 109.42 | 111.08 | 108.61 | 110.02 | 255,538 | +5.23(+4.99%) |
May 15, 2020 | 102.89 | 106.02 | 102.26 | 104.78 | 413,559 | +0.78(+0.75%) |
May 14, 2020 | 99.24 | 104.23 | 97.17 | 104.00 | 588,726 | +2.71(+2.68%) |
May 13, 2020 | 105.26 | 105.26 | 100.11 | 101.29 | 366,184 | -4.16(-3.95%) |
May 12, 2020 | 112.31 | 112.56 | 105.35 | 105.45 | 263,389 | -6.62(-5.91%) |
May 11, 2020 | 111.63 | 112.99 | 110.63 | 112.07 | 414,997 | -0.90(-0.80%) |
May 08, 2020 | 112.39 | 114.07 | 112.12 | 112.98 | 279,898 | +2.90(+2.63%) |
May 07, 2020 | 112.06 | 113.19 | 109.78 | 110.08 | 283,369 | +0.14(+0.13%) |
May 06, 2020 | 112.42 | 112.42 | 109.89 | 109.94 | 345,763 | -2.21(-1.97%) |
May 05, 2020 | 112.50 | 114.24 | 112.16 | 112.16 | 292,176 | +1.46(+1.32%) |
May 04, 2020 | 110.99 | 111.02 | 108.29 | 110.70 | 322,981 | -1.92(-1.70%) |
May 01, 2020 | 112.10 | 112.68 | 109.70 | 112.62 | 271,225 | -2.17(-1.89%) |
Apr 30, 2020 | 121.15 | 124.08 | 112.58 | 114.78 | 350,883 | -2.18(-1.86%) |
Apr 29, 2020 | 116.92 | 117.70 | 115.77 | 116.96 | 333,524 | +2.81(+2.47%) |
Apr 28, 2020 | 115.82 | 116.38 | 113.25 | 114.15 | 224,764 | +1.05(+0.93%) |
Apr 27, 2020 | 110.57 | 113.64 | 109.90 | 113.10 | 282,607 | +2.92(+2.65%) |
Apr 24, 2020 | 110.89 | 111.52 | 109.69 | 110.17 | 422,232 | +0.68(+0.62%) |
Apr 23, 2020 | 110.43 | 112.29 | 109.23 | 109.49 | 272,846 | +0.67(+0.62%) |
Apr 22, 2020 | 108.71 | 109.83 | 107.04 | 108.82 | 255,048 | +3.05(+2.89%) |
Apr 21, 2020 | 105.71 | 106.87 | 104.42 | 105.76 | 234,185 | -2.13(-1.98%) |
Apr 20, 2020 | 109.04 | 110.51 | 107.33 | 107.89 | 243,863 | -3.24(-2.91%) |
Apr 17, 2020 | 112.19 | 114.56 | 109.99 | 111.13 | 399,033 | +2.31(+2.13%) |
Apr 16, 2020 | 109.94 | 110.52 | 106.77 | 108.82 | 343,188 | -1.32(-1.20%) |
Apr 15, 2020 | 110.38 | 111.69 | 108.23 | 110.14 | 273,055 | -3.87(-3.40%) |
Apr 14, 2020 | 113.22 | 114.64 | 111.57 | 114.01 | 259,492 | +4.10(+3.73%) |
Apr 13, 2020 | 114.00 | 114.90 | 109.24 | 109.91 | 198,633 | -4.88(-4.25%) |
Apr 09, 2020 | 113.02 | 116.25 | 112.26 | 114.79 | 255,615 | +4.04(+3.65%) |
Apr 08, 2020 | 109.48 | 111.40 | 106.74 | 110.75 | 304,203 | +3.48(+3.24%) |
Apr 07, 2020 | 109.46 | 113.19 | 107.20 | 107.28 | 325,513 | +0.40(+0.37%) |
Apr 06, 2020 | 104.53 | 107.85 | 103.42 | 106.88 | 411,658 | +7.43(+7.48%) |
Apr 03, 2020 | 102.66 | 103.93 | 98.81 | 99.44 | 364,453 | -4.42(-4.25%) |
Apr 02, 2020 | 101.33 | 104.82 | 99.13 | 103.86 | 442,332 | +2.16(+2.12%) |
Apr 01, 2020 | 101.03 | 102.98 | 99.56 | 101.70 | 489,125 | -4.14(-3.91%) |
Mar 31, 2020 | 102.75 | 106.17 | 101.97 | 105.84 | 439,805 | +1.63(+1.57%) |
Mar 30, 2020 | 98.91 | 105.11 | 96.89 | 104.21 | 475,237 | +5.53(+5.61%) |
Mar 27, 2020 | 100.25 | 102.26 | 96.64 | 98.68 | 359,791 | -5.60(-5.37%) |
Mar 26, 2020 | 100.02 | 104.98 | 98.67 | 104.28 | 348,997 | +5.34(+5.40%) |
Mar 25, 2020 | 91.26 | 102.72 | 89.53 | 98.94 | 537,446 | +7.96(+8.75%) |
Mar 24, 2020 | 83.95 | 92.57 | 83.44 | 90.97 | 351,081 | +10.99(+13.74%) |
Mar 23, 2020 | 88.03 | 89.08 | 78.98 | 79.99 | 483,662 | -9.10(-10.22%) |
Mar 20, 2020 | 93.55 | 99.26 | 88.73 | 89.09 | 445,322 | -4.43(-4.73%) |
Mar 19, 2020 | 88.06 | 94.57 | 84.18 | 93.52 | 386,090 | +4.34(+4.87%) |
Mar 18, 2020 | 93.48 | 96.07 | 86.75 | 89.18 | 452,779 | -11.09(-11.06%) |
Mar 17, 2020 | 101.95 | 103.14 | 97.82 | 100.26 | 536,521 | +0.17(+0.17%) |
Mar 16, 2020 | 99.54 | 105.68 | 98.83 | 100.10 | 419,889 | -9.81(-8.92%) |
Mar 13, 2020 | 104.71 | 110.24 | 100.03 | 109.90 | 481,962 | +11.27(+11.43%) |
Mar 12, 2020 | 103.32 | 106.02 | 98.63 | 98.63 | 795,313 | -13.98(-12.42%) |
Mar 11, 2020 | 116.70 | 116.84 | 111.84 | 112.62 | 486,433 | -7.51(-6.25%) |
Mar 10, 2020 | 116.00 | 120.14 | 112.03 | 120.12 | 378,323 | +7.50(+6.66%) |
Mar 09, 2020 | 114.73 | 117.10 | 111.01 | 112.62 | 540,440 | -11.48(-9.25%) |
Mar 06, 2020 | 121.82 | 125.88 | 121.37 | 124.11 | 387,651 | -1.88(-1.49%) |
Mar 05, 2020 | 126.24 | 126.92 | 124.21 | 125.99 | 439,640 | -3.62(-2.79%) |
Mar 04, 2020 | 124.91 | 129.73 | 123.84 | 129.61 | 360,532 | +6.52(+5.30%) |
Mar 03, 2020 | 128.68 | 129.53 | 121.47 | 123.09 | 787,753 | -6.14(-4.75%) |