Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 124.21 | 125.20 | 122.83 | 123.85 | 712,026 | -1.21(-0.97%) |
May 28, 2020 | 126.39 | 126.80 | 123.85 | 125.06 | 842,387 | -0.28(-0.22%) |
May 27, 2020 | 129.36 | 129.73 | 123.83 | 125.34 | 1,096,604 | -1.17(-0.92%) |
May 26, 2020 | 124.05 | 126.63 | 123.25 | 126.51 | 617,085 | +6.63(+5.53%) |
May 22, 2020 | 120.32 | 121.25 | 118.97 | 119.88 | 652,210 | -0.44(-0.37%) |
May 21, 2020 | 120.12 | 122.47 | 119.70 | 120.32 | 481,253 | -0.40(-0.33%) |
May 20, 2020 | 122.00 | 122.00 | 118.49 | 120.72 | 660,795 | +0.11(+0.09%) |
May 19, 2020 | 119.97 | 121.97 | 119.43 | 120.61 | 640,357 | -0.07(-0.06%) |
May 18, 2020 | 116.87 | 122.29 | 116.87 | 120.68 | 802,471 | +7.76(+6.87%) |
May 15, 2020 | 109.61 | 113.13 | 108.23 | 112.93 | 795,878 | +2.15(+1.94%) |
May 14, 2020 | 110.24 | 112.14 | 107.25 | 110.78 | 584,529 | -0.87(-0.78%) |
May 13, 2020 | 117.11 | 117.67 | 110.92 | 111.65 | 606,871 | -5.30(-4.53%) |
May 12, 2020 | 124.92 | 124.92 | 116.38 | 116.95 | 1,014,784 | -7.52(-6.04%) |
May 11, 2020 | 119.86 | 125.72 | 119.86 | 124.47 | 800,015 | +3.34(+2.76%) |
May 08, 2020 | 119.90 | 121.51 | 118.83 | 121.12 | 524,936 | +2.89(+2.44%) |
May 07, 2020 | 114.90 | 119.46 | 114.90 | 118.24 | 682,009 | +3.64(+3.18%) |
May 06, 2020 | 119.67 | 119.70 | 114.50 | 114.60 | 647,619 | -4.37(-3.67%) |
May 05, 2020 | 120.58 | 121.68 | 118.56 | 118.97 | 443,539 | -0.80(-0.67%) |
May 04, 2020 | 118.81 | 120.48 | 115.88 | 119.77 | 650,910 | -0.21(-0.17%) |
May 01, 2020 | 118.40 | 120.21 | 116.96 | 119.98 | 717,342 | -1.35(-1.12%) |
Apr 30, 2020 | 117.77 | 121.88 | 117.36 | 121.33 | 1,327,152 | +1.88(+1.57%) |
Apr 29, 2020 | 119.62 | 122.68 | 118.26 | 119.45 | 2,480,757 | -3.32(-2.71%) |
Apr 28, 2020 | 125.11 | 126.78 | 122.74 | 122.78 | 767,098 | -0.04(-0.03%) |
Apr 27, 2020 | 115.55 | 124.52 | 114.20 | 122.81 | 1,794,071 | +8.40(+7.34%) |
Apr 24, 2020 | 110.45 | 115.15 | 109.08 | 114.42 | 1,038,352 | +4.77(+4.35%) |
Apr 23, 2020 | 106.86 | 112.62 | 104.73 | 109.65 | 1,788,813 | -0.22(-0.20%) |
Apr 22, 2020 | 108.03 | 111.34 | 105.63 | 109.87 | 973,085 | +3.79(+3.57%) |
Apr 21, 2020 | 104.54 | 106.75 | 104.51 | 106.08 | 1,157,469 | -0.76(-0.71%) |
Apr 20, 2020 | 113.72 | 114.19 | 106.29 | 106.83 | 954,768 | -8.25(-7.17%) |
Apr 17, 2020 | 115.75 | 117.43 | 114.22 | 115.09 | 673,145 | +1.97(+1.74%) |
Apr 16, 2020 | 114.84 | 115.72 | 111.75 | 113.12 | 986,613 | -1.36(-1.19%) |
Apr 15, 2020 | 114.65 | 116.13 | 111.78 | 114.48 | 764,740 | -3.00(-2.55%) |
Apr 14, 2020 | 118.08 | 120.20 | 115.92 | 117.48 | 900,934 | +2.51(+2.18%) |
Apr 13, 2020 | 119.45 | 119.73 | 113.56 | 114.97 | 661,731 | -5.31(-4.41%) |
Apr 09, 2020 | 113.33 | 124.88 | 113.33 | 120.28 | 735,066 | +8.12(+7.24%) |
Apr 08, 2020 | 108.98 | 112.78 | 106.52 | 112.15 | 993,027 | +4.31(+3.99%) |
Apr 07, 2020 | 111.13 | 112.84 | 103.81 | 107.85 | 833,495 | +0.77(+0.72%) |
Apr 06, 2020 | 100.37 | 109.74 | 98.09 | 107.08 | 1,378,367 | +10.71(+11.11%) |
Apr 03, 2020 | 99.83 | 100.48 | 95.12 | 96.37 | 698,290 | -4.70(-4.65%) |
Apr 02, 2020 | 101.25 | 104.87 | 98.81 | 101.08 | 764,812 | -1.75(-1.70%) |
Apr 01, 2020 | 108.87 | 111.93 | 100.35 | 102.83 | 1,072,180 | -9.89(-8.77%) |
Mar 31, 2020 | 109.08 | 114.06 | 104.61 | 112.71 | 1,526,502 | +2.28(+2.07%) |
Mar 30, 2020 | 113.45 | 115.72 | 104.36 | 110.43 | 1,532,897 | +0.04(+0.03%) |
Mar 27, 2020 | 99.89 | 114.45 | 99.57 | 110.39 | 1,102,921 | +8.48(+8.33%) |
Mar 26, 2020 | 97.77 | 103.07 | 95.06 | 101.91 | 1,348,559 | +4.13(+4.22%) |
Mar 25, 2020 | 95.91 | 103.31 | 95.52 | 97.78 | 840,584 | +0.49(+0.51%) |
Mar 24, 2020 | 95.59 | 100.00 | 90.24 | 97.29 | 1,172,824 | +5.85(+6.40%) |
Mar 23, 2020 | 99.05 | 100.08 | 85.52 | 91.44 | 1,362,799 | -9.21(-9.15%) |
Mar 20, 2020 | 103.69 | 106.60 | 97.43 | 100.65 | 2,136,388 | -1.84(-1.79%) |
Mar 19, 2020 | 96.96 | 110.19 | 92.48 | 102.49 | 1,061,407 | +3.59(+3.63%) |
Mar 18, 2020 | 110.53 | 111.97 | 91.50 | 98.90 | 1,208,373 | -17.63(-15.13%) |
Mar 17, 2020 | 109.93 | 123.25 | 105.60 | 116.54 | 1,272,633 | +9.06(+8.43%) |
Mar 16, 2020 | 121.33 | 122.45 | 107.48 | 107.48 | 987,799 | -25.58(-19.23%) |
Mar 13, 2020 | 133.20 | 134.07 | 125.93 | 133.06 | 840,263 | +5.38(+4.22%) |
Mar 12, 2020 | 128.88 | 137.55 | 110.39 | 127.68 | 849,512 | -9.87(-7.17%) |
Mar 11, 2020 | 144.66 | 145.17 | 137.21 | 137.54 | 757,475 | -9.91(-6.72%) |
Mar 10, 2020 | 147.71 | 149.86 | 142.38 | 147.46 | 908,930 | +1.79(+1.23%) |
Mar 09, 2020 | 144.41 | 147.43 | 144.07 | 145.67 | 795,672 | -6.40(-4.21%) |
Mar 06, 2020 | 147.67 | 152.70 | 145.77 | 152.07 | 639,143 | +0.81(+0.53%) |
Mar 05, 2020 | 150.87 | 154.52 | 150.01 | 151.27 | 508,997 | -1.40(-0.92%) |
Mar 04, 2020 | 148.50 | 152.91 | 147.76 | 152.67 | 568,930 | +6.60(+4.52%) |
Mar 03, 2020 | 144.05 | 148.97 | 143.95 | 146.06 | 662,308 | +2.39(+1.66%) |