Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 122.91 | 130.88 | 119.36 | 128.12 | 30,544 | +5.67(+4.63%) |
May 28, 2020 | 120.04 | 123.67 | 119.33 | 122.44 | 323,183 | +2.82(+2.36%) |
May 27, 2020 | 120.22 | 120.22 | 116.66 | 119.62 | 33,432 | -0.17(-0.14%) |
May 26, 2020 | 119.49 | 121.11 | 118.44 | 119.79 | 41,085 | +2.64(+2.26%) |
May 22, 2020 | 120.22 | 120.22 | 113.54 | 117.15 | 24,368 | -2.83(-2.36%) |
May 21, 2020 | 123.25 | 123.25 | 115.77 | 119.98 | 10,586 | +3.17(+2.71%) |
May 20, 2020 | 126.01 | 126.01 | 115.14 | 116.81 | 21,319 | +1.93(+1.68%) |
May 19, 2020 | 119.11 | 120.91 | 113.03 | 114.88 | 15,588 | -5.38(-4.47%) |
May 18, 2020 | 116.88 | 122.61 | 116.66 | 120.25 | 34,948 | +6.70(+5.90%) |
May 15, 2020 | 112.72 | 114.27 | 110.65 | 113.55 | 18,977 | +1.51(+1.35%) |
May 14, 2020 | 109.09 | 113.84 | 107.48 | 112.03 | 13,739 | -0.25(-0.22%) |
May 13, 2020 | 115.77 | 117.55 | 110.43 | 112.28 | 23,621 | -6.50(-5.47%) |
May 12, 2020 | 127.96 | 127.96 | 116.65 | 118.78 | 31,613 | -4.95(-4.00%) |
May 11, 2020 | 129.08 | 129.09 | 123.74 | 123.74 | 12,376 | -5.36(-4.15%) |
May 08, 2020 | 128.19 | 132.62 | 124.59 | 129.09 | 13,255 | +1.98(+1.56%) |
May 07, 2020 | 126.50 | 128.23 | 123.91 | 127.11 | 31,483 | +0.70(+0.56%) |
May 06, 2020 | 131.00 | 131.00 | 123.74 | 126.41 | 19,845 | -2.76(-2.14%) |
May 05, 2020 | 134.71 | 134.71 | 129.09 | 129.17 | 18,582 | +0.99(+0.77%) |
May 04, 2020 | 127.75 | 131.93 | 126.81 | 128.18 | 31,552 | -2.64(-2.02%) |
May 01, 2020 | 132.63 | 135.32 | 125.52 | 130.82 | 43,698 | -2.71(-2.03%) |
Apr 30, 2020 | 138.21 | 142.43 | 130.15 | 133.53 | 15,422 | -7.10(-5.05%) |
Apr 29, 2020 | 142.43 | 154.31 | 140.19 | 140.63 | 31,202 | +1.14(+0.82%) |
Apr 28, 2020 | 132.64 | 139.49 | 131.39 | 139.49 | 45,485 | +7.75(+5.89%) |
Apr 27, 2020 | 133.53 | 137.25 | 130.17 | 131.74 | 32,025 | -0.97(-0.73%) |
Apr 24, 2020 | 131.30 | 133.53 | 129.63 | 132.71 | 21,231 | +0.53(+0.40%) |
Apr 23, 2020 | 129.26 | 133.53 | 126.77 | 132.18 | 29,504 | +2.22(+1.71%) |
Apr 22, 2020 | 135.44 | 135.44 | 128.63 | 129.97 | 38,203 | -3.69(-2.76%) |
Apr 21, 2020 | 131.53 | 137.96 | 129.60 | 133.66 | 25,524 | +0.13(+0.10%) |
Apr 20, 2020 | 135.07 | 136.64 | 130.31 | 133.53 | 33,172 | -5.24(-3.78%) |
Apr 17, 2020 | 140.29 | 142.70 | 135.31 | 138.77 | 31,678 | +2.46(+1.80%) |
Apr 16, 2020 | 127.31 | 137.98 | 123.38 | 136.31 | 28,484 | +9.02(+7.08%) |
Apr 15, 2020 | 118.34 | 128.19 | 118.34 | 127.30 | 27,652 | +3.59(+2.90%) |
Apr 14, 2020 | 129.08 | 132.21 | 120.35 | 123.71 | 35,172 | -1.99(-1.58%) |
Apr 13, 2020 | 117.95 | 128.69 | 115.30 | 125.69 | 29,977 | +7.91(+6.72%) |
Apr 09, 2020 | 119.82 | 124.25 | 114.40 | 117.78 | 26,174 | +0.20(+0.17%) |
Apr 08, 2020 | 111.27 | 120.66 | 111.27 | 117.58 | 11,499 | +7.55(+6.86%) |
Apr 07, 2020 | 115.72 | 124.16 | 109.67 | 110.04 | 40,805 | -2.71(-2.40%) |
Apr 06, 2020 | 106.91 | 113.04 | 105.93 | 112.74 | 51,091 | +8.56(+8.22%) |
Apr 03, 2020 | 110.83 | 113.43 | 103.54 | 104.18 | 39,317 | -7.09(-6.37%) |
Apr 02, 2020 | 104.78 | 114.54 | 104.16 | 111.27 | 28,362 | +8.79(+8.57%) |
Apr 01, 2020 | 108.02 | 115.37 | 102.37 | 102.48 | 20,201 | -10.95(-9.65%) |
Mar 31, 2020 | 114.73 | 116.62 | 112.16 | 113.43 | 29,384 | -2.39(-2.07%) |
Mar 30, 2020 | 117.07 | 119.99 | 111.45 | 115.82 | 34,831 | -1.02(-0.87%) |
Mar 27, 2020 | 119.28 | 121.07 | 113.06 | 116.84 | 59,313 | -6.23(-5.06%) |
Mar 26, 2020 | 119.71 | 125.32 | 115.82 | 123.07 | 57,685 | +3.36(+2.80%) |
Mar 25, 2020 | 114.53 | 120.17 | 108.40 | 119.71 | 38,843 | +4.18(+3.62%) |
Mar 24, 2020 | 111.27 | 120.09 | 104.60 | 115.53 | 42,491 | +6.03(+5.50%) |
Mar 23, 2020 | 114.83 | 114.83 | 103.35 | 109.50 | 29,439 | -5.47(-4.75%) |
Mar 20, 2020 | 122.86 | 137.53 | 114.97 | 114.97 | 46,507 | -8.77(-7.09%) |
Mar 19, 2020 | 116.13 | 125.05 | 110.85 | 123.74 | 20,226 | +6.43(+5.48%) |
Mar 18, 2020 | 124.89 | 126.24 | 112.59 | 117.31 | 46,669 | -12.69(-9.76%) |
Mar 17, 2020 | 123.02 | 130.00 | 115.41 | 130.00 | 33,267 | +8.06(+6.61%) |
Mar 16, 2020 | 136.89 | 138.04 | 118.73 | 121.95 | 29,889 | -24.36(-16.65%) |
Mar 13, 2020 | 150.62 | 150.62 | 140.65 | 146.31 | 23,702 | -4.13(-2.75%) |
Mar 12, 2020 | 160.15 | 160.15 | 147.77 | 150.44 | 23,812 | -15.60(-9.39%) |
Mar 11, 2020 | 172.90 | 172.90 | 158.03 | 166.04 | 15,202 | -9.31(-5.31%) |
Mar 10, 2020 | 178.04 | 179.60 | 173.43 | 175.35 | 11,604 | -1.30(-0.74%) |
Mar 09, 2020 | 174.57 | 177.39 | 170.51 | 176.65 | 8,419 | -1.75(-0.98%) |
Mar 06, 2020 | 178.40 | 185.31 | 173.37 | 178.39 | 14,940 | -2.81(-1.55%) |
Mar 05, 2020 | 183.91 | 187.38 | 178.64 | 181.21 | 12,561 | -4.84(-2.60%) |
Mar 04, 2020 | 182.54 | 187.49 | 176.26 | 186.05 | 21,512 | +4.62(+2.55%) |
Mar 03, 2020 | 177.25 | 181.43 | 173.68 | 181.43 | 27,914 | +2.14(+1.19%) |