Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 125.19 | 126.19 | 123.80 | 124.83 | 706,451 | -1.22(-0.97%) |
May 28, 2020 | 127.39 | 127.81 | 124.83 | 126.05 | 835,791 | -0.28(-0.22%) |
May 27, 2020 | 130.38 | 130.75 | 124.80 | 126.33 | 1,088,018 | -1.17(-0.92%) |
May 26, 2020 | 125.03 | 127.63 | 124.22 | 127.50 | 612,254 | +6.68(+5.53%) |
May 22, 2020 | 121.27 | 122.20 | 119.91 | 120.83 | 647,104 | -0.45(-0.37%) |
May 21, 2020 | 121.07 | 123.43 | 120.64 | 121.27 | 477,485 | -0.40(-0.33%) |
May 20, 2020 | 122.96 | 122.96 | 119.42 | 121.67 | 655,621 | +0.11(+0.09%) |
May 19, 2020 | 120.92 | 122.94 | 120.37 | 121.56 | 635,343 | -0.07(-0.06%) |
May 18, 2020 | 117.80 | 123.25 | 117.80 | 121.64 | 796,188 | +7.82(+6.87%) |
May 15, 2020 | 110.47 | 114.02 | 109.09 | 113.82 | 789,647 | +2.17(+1.94%) |
May 14, 2020 | 111.11 | 113.03 | 108.10 | 111.65 | 579,952 | -0.87(-0.78%) |
May 13, 2020 | 118.03 | 118.60 | 111.79 | 112.53 | 602,120 | -5.34(-4.53%) |
May 12, 2020 | 125.90 | 125.90 | 117.30 | 117.87 | 1,006,839 | -7.58(-6.04%) |
May 11, 2020 | 120.81 | 126.72 | 120.81 | 125.45 | 793,752 | +3.37(+2.76%) |
May 08, 2020 | 120.84 | 122.47 | 119.77 | 122.08 | 520,826 | +2.91(+2.44%) |
May 07, 2020 | 115.80 | 120.41 | 115.80 | 119.17 | 676,669 | +3.67(+3.17%) |
May 06, 2020 | 120.62 | 120.65 | 115.40 | 115.50 | 642,548 | -4.40(-3.67%) |
May 05, 2020 | 121.53 | 122.64 | 119.50 | 119.91 | 440,067 | -0.81(-0.67%) |
May 04, 2020 | 119.74 | 121.44 | 116.80 | 120.72 | 645,813 | -0.21(-0.17%) |
May 01, 2020 | 119.33 | 121.16 | 117.89 | 120.93 | 711,726 | -1.36(-1.12%) |
Apr 30, 2020 | 118.70 | 122.84 | 118.29 | 122.29 | 1,316,761 | +1.89(+1.57%) |
Apr 29, 2020 | 120.56 | 123.65 | 119.20 | 120.40 | 2,461,334 | -3.35(-2.71%) |
Apr 28, 2020 | 126.09 | 127.78 | 123.71 | 123.75 | 761,092 | -0.04(-0.03%) |
Apr 27, 2020 | 116.46 | 125.51 | 115.10 | 123.78 | 1,780,025 | +8.46(+7.34%) |
Apr 24, 2020 | 111.33 | 116.06 | 109.94 | 115.32 | 1,030,223 | +4.80(+4.35%) |
Apr 23, 2020 | 107.70 | 113.51 | 105.56 | 110.52 | 1,774,808 | -0.22(-0.20%) |
Apr 22, 2020 | 108.89 | 112.22 | 106.47 | 110.73 | 965,466 | +3.82(+3.57%) |
Apr 21, 2020 | 105.37 | 107.60 | 105.34 | 106.91 | 1,148,407 | -0.77(-0.71%) |
Apr 20, 2020 | 114.62 | 115.09 | 107.13 | 107.68 | 947,293 | -8.32(-7.17%) |
Apr 17, 2020 | 116.67 | 118.36 | 115.12 | 115.99 | 667,875 | +1.98(+1.74%) |
Apr 16, 2020 | 115.75 | 116.63 | 112.64 | 114.01 | 978,888 | -1.37(-1.19%) |
Apr 15, 2020 | 115.56 | 117.05 | 112.66 | 115.38 | 758,752 | -3.02(-2.55%) |
Apr 14, 2020 | 119.02 | 121.14 | 116.84 | 118.41 | 893,880 | +2.53(+2.18%) |
Apr 13, 2020 | 120.40 | 120.67 | 114.46 | 115.88 | 656,550 | -5.35(-4.41%) |
Apr 09, 2020 | 114.22 | 125.87 | 114.22 | 121.23 | 729,310 | +8.19(+7.24%) |
Apr 08, 2020 | 109.84 | 113.67 | 107.36 | 113.04 | 985,252 | +4.34(+3.99%) |
Apr 07, 2020 | 112.01 | 113.73 | 104.63 | 108.70 | 826,970 | +0.77(+0.72%) |
Apr 06, 2020 | 101.16 | 110.61 | 98.86 | 107.92 | 1,367,575 | +10.79(+11.11%) |
Apr 03, 2020 | 100.62 | 101.27 | 95.87 | 97.13 | 692,823 | -4.74(-4.65%) |
Apr 02, 2020 | 102.05 | 105.69 | 99.59 | 101.87 | 758,824 | -1.77(-1.70%) |
Apr 01, 2020 | 109.72 | 112.81 | 101.14 | 103.64 | 1,063,786 | -9.96(-8.77%) |
Mar 31, 2020 | 109.94 | 114.96 | 105.43 | 113.60 | 1,514,551 | +2.30(+2.07%) |
Mar 30, 2020 | 114.35 | 116.63 | 105.19 | 111.30 | 1,520,895 | +0.04(+0.03%) |
Mar 27, 2020 | 100.68 | 115.35 | 100.36 | 111.26 | 1,094,286 | +8.55(+8.33%) |
Mar 26, 2020 | 98.54 | 103.89 | 95.81 | 102.71 | 1,338,000 | +4.16(+4.22%) |
Mar 25, 2020 | 96.67 | 104.12 | 96.27 | 98.55 | 834,002 | +0.50(+0.51%) |
Mar 24, 2020 | 96.35 | 100.79 | 90.95 | 98.05 | 1,163,641 | +5.89(+6.40%) |
Mar 23, 2020 | 99.84 | 100.87 | 86.19 | 92.16 | 1,352,129 | -9.28(-9.15%) |
Mar 20, 2020 | 104.51 | 107.44 | 98.20 | 101.44 | 2,119,661 | -1.85(-1.79%) |
Mar 19, 2020 | 97.73 | 111.06 | 93.21 | 103.30 | 1,053,096 | +3.62(+3.63%) |
Mar 18, 2020 | 111.41 | 112.85 | 92.22 | 99.68 | 1,198,912 | -17.77(-15.13%) |
Mar 17, 2020 | 110.80 | 124.22 | 106.44 | 117.45 | 1,262,669 | +9.13(+8.43%) |
Mar 16, 2020 | 122.28 | 123.41 | 108.32 | 108.32 | 980,065 | -25.78(-19.23%) |
Mar 13, 2020 | 134.25 | 135.13 | 126.92 | 134.11 | 833,684 | +5.42(+4.21%) |
Mar 12, 2020 | 129.90 | 138.64 | 111.26 | 128.68 | 842,861 | -9.94(-7.17%) |
Mar 11, 2020 | 145.81 | 146.32 | 138.29 | 138.63 | 751,544 | -9.99(-6.72%) |
Mar 10, 2020 | 148.87 | 151.04 | 143.50 | 148.62 | 901,813 | +1.80(+1.23%) |
Mar 09, 2020 | 145.55 | 148.60 | 145.21 | 146.82 | 789,442 | -6.46(-4.21%) |
Mar 06, 2020 | 148.84 | 153.91 | 146.92 | 153.27 | 634,139 | +0.81(+0.53%) |
Mar 05, 2020 | 152.06 | 155.74 | 151.20 | 152.46 | 505,012 | -1.41(-0.92%) |
Mar 04, 2020 | 149.67 | 154.12 | 148.93 | 153.87 | 564,476 | +6.65(+4.52%) |
Mar 03, 2020 | 145.18 | 150.14 | 145.08 | 147.22 | 657,122 | +2.41(+1.66%) |