Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 132.96 | 133.72 | 130.94 | 133.23 | 3,964,126 | +0.44(+0.33%) |
May 28, 2020 | 133.41 | 134.64 | 132.46 | 132.78 | 2,921,637 | +0.33(+0.25%) |
May 27, 2020 | 132.44 | 132.85 | 129.24 | 132.46 | 3,227,045 | +1.37(+1.05%) |
May 26, 2020 | 134.35 | 134.91 | 130.88 | 131.09 | 3,390,458 | +0.42(+0.32%) |
May 22, 2020 | 131.13 | 131.49 | 129.81 | 130.66 | 1,973,570 | -0.33(-0.25%) |
May 21, 2020 | 132.16 | 132.82 | 130.10 | 130.99 | 4,190,614 | -1.54(-1.17%) |
May 20, 2020 | 131.81 | 134.19 | 131.00 | 132.53 | 3,133,637 | +2.56(+1.97%) |
May 19, 2020 | 129.94 | 132.43 | 129.73 | 129.97 | 2,529,197 | -0.86(-0.66%) |
May 18, 2020 | 129.60 | 133.98 | 129.53 | 130.84 | 4,849,084 | +3.95(+3.12%) |
May 15, 2020 | 123.83 | 127.29 | 122.85 | 126.88 | 4,132,732 | +2.35(+1.89%) |
May 14, 2020 | 120.86 | 124.94 | 120.51 | 124.53 | 5,303,415 | +2.19(+1.79%) |
May 13, 2020 | 122.93 | 125.03 | 121.02 | 122.34 | 6,712,608 | -0.40(-0.33%) |
May 12, 2020 | 123.67 | 125.12 | 122.61 | 122.75 | 3,498,318 | -0.32(-0.26%) |
May 11, 2020 | 122.14 | 125.18 | 121.12 | 123.06 | 4,636,925 | +0.01(+0.01%) |
May 08, 2020 | 125.86 | 128.72 | 122.47 | 123.05 | 4,720,562 | -1.16(-0.93%) |
May 07, 2020 | 125.18 | 129.01 | 123.00 | 124.22 | 6,183,220 | -2.37(-1.87%) |
May 06, 2020 | 128.74 | 129.98 | 126.50 | 126.58 | 4,334,989 | -0.04(-0.03%) |
May 05, 2020 | 125.23 | 127.45 | 123.72 | 126.62 | 3,234,281 | +3.23(+2.62%) |
May 04, 2020 | 122.94 | 123.90 | 122.01 | 123.39 | 2,732,887 | -0.68(-0.55%) |
May 01, 2020 | 123.39 | 125.36 | 122.83 | 124.07 | 2,688,219 | -2.50(-1.97%) |
Apr 30, 2020 | 127.61 | 128.13 | 125.14 | 126.57 | 3,578,386 | -2.30(-1.79%) |
Apr 29, 2020 | 127.63 | 131.65 | 126.83 | 128.87 | 5,887,824 | +4.95(+4.00%) |
Apr 28, 2020 | 124.44 | 126.09 | 120.17 | 123.92 | 4,560,037 | +1.43(+1.17%) |
Apr 27, 2020 | 121.53 | 122.83 | 119.17 | 122.49 | 3,544,319 | +1.83(+1.52%) |
Apr 24, 2020 | 117.56 | 121.10 | 116.79 | 120.65 | 4,175,144 | +4.37(+3.75%) |
Apr 23, 2020 | 118.30 | 118.86 | 116.00 | 116.29 | 2,251,093 | -1.31(-1.12%) |
Apr 22, 2020 | 115.45 | 118.65 | 115.17 | 117.60 | 3,143,075 | +4.88(+4.32%) |
Apr 21, 2020 | 115.24 | 115.77 | 112.33 | 112.73 | 3,807,745 | -4.94(-4.20%) |
Apr 20, 2020 | 120.78 | 120.83 | 117.39 | 117.67 | 4,461,285 | -5.12(-4.17%) |
Apr 17, 2020 | 120.66 | 123.04 | 119.34 | 122.79 | 4,065,206 | +4.77(+4.04%) |
Apr 16, 2020 | 117.29 | 118.09 | 115.10 | 118.03 | 5,296,891 | +2.72(+2.36%) |
Apr 15, 2020 | 116.28 | 116.33 | 112.93 | 115.31 | 4,707,684 | -3.48(-2.93%) |
Apr 14, 2020 | 117.94 | 119.81 | 113.25 | 118.79 | 6,276,168 | +0.18(+0.15%) |
Apr 13, 2020 | 119.16 | 119.62 | 115.55 | 118.61 | 4,715,759 | -1.46(-1.22%) |
Apr 09, 2020 | 121.32 | 123.47 | 118.88 | 120.07 | 4,879,581 | +0.34(+0.28%) |
Apr 08, 2020 | 116.96 | 120.97 | 115.48 | 119.73 | 3,798,890 | +4.44(+3.85%) |
Apr 07, 2020 | 123.63 | 125.55 | 115.07 | 115.29 | 5,374,186 | -2.76(-2.34%) |
Apr 06, 2020 | 116.82 | 118.73 | 114.53 | 118.05 | 5,948,328 | +7.48(+6.77%) |
Apr 03, 2020 | 111.83 | 112.45 | 107.67 | 110.57 | 3,898,580 | -1.81(-1.61%) |
Apr 02, 2020 | 108.72 | 113.67 | 107.93 | 112.38 | 3,715,656 | +2.45(+2.23%) |
Apr 01, 2020 | 111.59 | 112.77 | 108.62 | 109.94 | 5,426,338 | -6.80(-5.82%) |
Mar 31, 2020 | 118.97 | 120.06 | 114.29 | 116.73 | 8,986,316 | -3.50(-2.91%) |
Mar 30, 2020 | 118.13 | 120.81 | 115.81 | 120.23 | 3,916,520 | +4.98(+4.32%) |
Mar 27, 2020 | 115.08 | 119.24 | 112.31 | 115.25 | 4,106,264 | -3.40(-2.86%) |
Mar 26, 2020 | 116.84 | 119.28 | 113.56 | 118.65 | 6,809,352 | +3.14(+2.72%) |
Mar 25, 2020 | 114.64 | 119.70 | 110.41 | 115.51 | 6,086,878 | +1.16(+1.02%) |
Mar 24, 2020 | 104.61 | 115.41 | 104.25 | 114.35 | 8,194,352 | +16.04(+16.31%) |
Mar 23, 2020 | 96.52 | 100.56 | 94.36 | 98.31 | 8,649,911 | -0.36(-0.36%) |
Mar 20, 2020 | 102.01 | 104.87 | 95.10 | 98.67 | 10,534,878 | -2.31(-2.29%) |
Mar 19, 2020 | 97.88 | 104.12 | 93.02 | 100.98 | 8,397,817 | +2.20(+2.22%) |
Mar 18, 2020 | 101.33 | 103.78 | 87.98 | 98.78 | 10,641,354 | -10.58(-9.67%) |
Mar 17, 2020 | 105.57 | 111.69 | 101.34 | 109.36 | 7,738,536 | +5.38(+5.18%) |
Mar 16, 2020 | 107.00 | 113.77 | 103.98 | 103.98 | 8,489,688 | -20.68(-16.59%) |
Mar 13, 2020 | 119.49 | 125.45 | 114.44 | 124.66 | 7,072,819 | -2.60(-2.04%) |
Mar 12, 2020 | 118.28 | 127.26 | 113.62 | 127.26 | 8,664,467 | +0.00(+0.00%) |
Mar 11, 2020 | 130.67 | 132.79 | 125.82 | 127.26 | 5,091,275 | -7.60(-5.63%) |
Mar 10, 2020 | 129.20 | 134.95 | 125.61 | 134.86 | 6,875,697 | +10.39(+8.35%) |
Mar 09, 2020 | 124.54 | 128.09 | 121.55 | 124.46 | 6,477,768 | -9.45(-7.05%) |
Mar 06, 2020 | 133.94 | 134.66 | 129.78 | 133.91 | 5,268,699 | -2.72(-1.99%) |
Mar 05, 2020 | 140.84 | 140.84 | 135.00 | 136.63 | 4,427,895 | -6.87(-4.79%) |
Mar 04, 2020 | 139.01 | 143.57 | 137.88 | 143.50 | 2,813,171 | +6.55(+4.78%) |
Mar 03, 2020 | 142.67 | 143.99 | 135.53 | 136.95 | 4,765,920 | -5.28(-3.71%) |