Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 134.08 | 135.25 | 130.70 | 135.00 | 2,906,094 | +1.24(+0.93%) |
May 28, 2020 | 133.47 | 135.82 | 133.13 | 133.76 | 2,444,835 | +2.39(+1.82%) |
May 27, 2020 | 129.49 | 131.43 | 126.73 | 131.37 | 2,361,458 | +5.03(+3.98%) |
May 26, 2020 | 127.28 | 128.72 | 126.04 | 126.34 | 2,397,854 | +0.33(+0.26%) |
May 22, 2020 | 125.52 | 126.66 | 124.82 | 126.01 | 1,654,651 | -0.21(-0.17%) |
May 21, 2020 | 129.57 | 129.67 | 125.81 | 126.22 | 1,459,070 | -2.92(-2.26%) |
May 20, 2020 | 131.91 | 132.75 | 128.85 | 129.14 | 2,377,882 | -0.97(-0.74%) |
May 19, 2020 | 126.92 | 131.48 | 125.98 | 130.11 | 3,443,898 | +2.83(+2.22%) |
May 18, 2020 | 126.08 | 128.36 | 125.71 | 127.28 | 2,852,694 | +3.81(+3.08%) |
May 15, 2020 | 122.45 | 123.93 | 121.36 | 123.47 | 3,016,783 | +1.41(+1.16%) |
May 14, 2020 | 118.22 | 122.54 | 117.67 | 122.06 | 2,320,025 | +2.91(+2.44%) |
May 13, 2020 | 119.64 | 121.13 | 117.91 | 119.15 | 1,940,199 | -0.95(-0.79%) |
May 12, 2020 | 123.06 | 123.67 | 119.97 | 120.10 | 1,951,034 | -2.31(-1.88%) |
May 11, 2020 | 121.39 | 122.85 | 120.62 | 122.41 | 1,949,703 | +0.89(+0.73%) |
May 08, 2020 | 121.26 | 122.38 | 120.89 | 121.52 | 1,670,139 | +1.19(+0.99%) |
May 07, 2020 | 123.28 | 123.48 | 119.48 | 120.32 | 3,198,785 | -1.40(-1.15%) |
May 06, 2020 | 122.00 | 124.85 | 121.67 | 121.73 | 3,504,679 | -5.43(-4.27%) |
May 05, 2020 | 124.59 | 128.07 | 124.25 | 127.16 | 2,525,223 | +3.74(+3.03%) |
May 04, 2020 | 123.73 | 124.02 | 121.60 | 123.42 | 1,893,470 | -0.09(-0.07%) |
May 01, 2020 | 123.42 | 123.86 | 120.98 | 123.51 | 1,794,871 | -1.72(-1.38%) |
Apr 30, 2020 | 121.54 | 126.31 | 120.91 | 125.23 | 3,175,683 | +3.64(+2.99%) |
Apr 29, 2020 | 120.35 | 122.98 | 119.13 | 121.59 | 2,999,827 | +2.47(+2.07%) |
Apr 28, 2020 | 124.41 | 124.64 | 118.98 | 119.12 | 3,199,207 | -4.28(-3.47%) |
Apr 27, 2020 | 122.96 | 124.55 | 122.13 | 123.40 | 2,273,835 | +1.46(+1.20%) |
Apr 24, 2020 | 120.67 | 122.85 | 118.79 | 121.94 | 2,008,607 | +2.20(+1.84%) |
Apr 23, 2020 | 122.27 | 122.63 | 119.52 | 119.74 | 3,364,801 | -2.10(-1.73%) |
Apr 22, 2020 | 122.54 | 123.46 | 121.59 | 121.84 | 2,006,982 | +1.08(+0.89%) |
Apr 21, 2020 | 121.83 | 122.08 | 119.67 | 120.77 | 2,692,671 | -2.61(-2.11%) |
Apr 20, 2020 | 124.66 | 125.07 | 123.22 | 123.38 | 2,497,497 | -3.22(-2.55%) |
Apr 17, 2020 | 125.65 | 127.39 | 124.56 | 126.60 | 2,041,855 | +3.17(+2.57%) |
Apr 16, 2020 | 120.41 | 124.01 | 120.07 | 123.43 | 2,131,132 | +3.54(+2.95%) |
Apr 15, 2020 | 121.27 | 121.95 | 119.01 | 119.90 | 2,340,374 | -3.69(-2.99%) |
Apr 14, 2020 | 122.24 | 124.67 | 120.07 | 123.59 | 2,593,970 | +4.71(+3.96%) |
Apr 13, 2020 | 123.78 | 124.56 | 118.07 | 118.88 | 3,298,028 | -5.61(-4.50%) |
Apr 09, 2020 | 122.36 | 126.81 | 122.26 | 124.49 | 2,029,433 | +1.45(+1.18%) |
Apr 08, 2020 | 122.18 | 123.76 | 118.21 | 123.04 | 2,563,277 | +1.10(+0.90%) |
Apr 07, 2020 | 124.75 | 126.55 | 121.85 | 121.94 | 3,180,181 | -0.66(-0.54%) |
Apr 06, 2020 | 115.62 | 123.24 | 114.00 | 122.60 | 3,536,906 | +11.78(+10.63%) |
Apr 03, 2020 | 111.27 | 113.35 | 109.96 | 110.82 | 1,760,228 | -1.37(-1.22%) |
Apr 02, 2020 | 107.57 | 112.45 | 107.20 | 112.19 | 2,486,278 | +3.97(+3.67%) |
Apr 01, 2020 | 110.16 | 111.54 | 107.08 | 108.22 | 2,607,281 | -5.58(-4.90%) |
Mar 31, 2020 | 111.85 | 116.27 | 110.13 | 113.80 | 4,091,399 | +0.98(+0.87%) |
Mar 30, 2020 | 109.87 | 113.86 | 108.71 | 112.82 | 2,101,288 | +4.75(+4.39%) |
Mar 27, 2020 | 110.73 | 113.88 | 107.37 | 108.07 | 2,968,188 | -5.94(-5.21%) |
Mar 26, 2020 | 105.89 | 114.76 | 105.89 | 114.01 | 4,301,326 | +9.38(+8.96%) |
Mar 25, 2020 | 99.25 | 109.25 | 97.19 | 104.63 | 4,576,242 | +4.30(+4.29%) |
Mar 24, 2020 | 95.44 | 101.74 | 94.27 | 100.33 | 4,894,466 | +10.73(+11.98%) |
Mar 23, 2020 | 95.78 | 97.70 | 87.16 | 89.59 | 5,590,764 | -8.01(-8.20%) |
Mar 20, 2020 | 98.19 | 102.95 | 95.27 | 97.60 | 6,890,643 | -1.34(-1.36%) |
Mar 19, 2020 | 101.48 | 109.16 | 97.41 | 98.94 | 4,646,593 | -3.37(-3.30%) |
Mar 18, 2020 | 101.04 | 106.39 | 92.84 | 102.32 | 5,396,852 | -5.06(-4.71%) |
Mar 17, 2020 | 105.66 | 114.17 | 103.61 | 107.38 | 5,480,935 | +3.88(+3.75%) |
Mar 16, 2020 | 110.59 | 115.95 | 102.88 | 103.50 | 4,514,052 | -17.83(-14.70%) |
Mar 13, 2020 | 120.24 | 121.62 | 113.41 | 121.33 | 4,212,758 | +5.03(+4.32%) |
Mar 12, 2020 | 118.22 | 123.13 | 115.95 | 116.30 | 5,527,137 | -9.66(-7.67%) |
Mar 11, 2020 | 126.08 | 127.30 | 123.15 | 125.96 | 3,714,532 | -2.37(-1.85%) |
Mar 10, 2020 | 129.20 | 129.20 | 123.06 | 128.33 | 3,377,279 | +2.90(+2.31%) |
Mar 09, 2020 | 124.54 | 128.88 | 123.37 | 125.43 | 2,924,138 | -7.09(-5.35%) |
Mar 06, 2020 | 130.46 | 133.05 | 127.47 | 132.52 | 3,313,821 | -2.43(-1.80%) |
Mar 05, 2020 | 136.34 | 137.92 | 133.49 | 134.94 | 2,557,230 | -3.93(-2.83%) |
Mar 04, 2020 | 136.06 | 138.95 | 133.94 | 138.87 | 3,396,084 | +6.17(+4.65%) |
Mar 03, 2020 | 134.85 | 137.07 | 131.13 | 132.70 | 2,862,917 | -1.62(-1.20%) |