Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 171.97 | 178.42 | 171.51 | 177.78 | 171,923 | +7.49(+4.40%) |
May 28, 2020 | 164.85 | 172.10 | 161.05 | 170.29 | 120,863 | +5.26(+3.19%) |
May 27, 2020 | 169.15 | 170.18 | 158.38 | 165.03 | 148,382 | -2.33(-1.39%) |
May 26, 2020 | 179.11 | 180.22 | 166.34 | 167.36 | 200,136 | -9.93(-5.60%) |
May 25, 2020 | 174.49 | 181.90 | 173.63 | 177.29 | 91,809 | +3.67(+2.11%) |
May 22, 2020 | 165.00 | 176.24 | 165.00 | 173.62 | 157,177 | +8.63(+5.23%) |
May 21, 2020 | 164.48 | 167.81 | 161.83 | 164.99 | 103,231 | +1.55(+0.95%) |
May 20, 2020 | 164.94 | 166.09 | 161.59 | 163.44 | 93,135 | +1.10(+0.68%) |
May 19, 2020 | 173.34 | 173.91 | 161.70 | 162.34 | 170,842 | -6.94(-4.10%) |
May 15, 2020 | 169.28 | 169.28 | 169.28 | 0 | +7.12(+4.39%) | |
May 14, 2020 | 157.78 | 162.48 | 156.23 | 162.16 | 132,879 | +1.25(+0.78%) |
May 13, 2020 | 164.34 | 164.89 | 159.30 | 160.91 | 165,946 | -2.27(-1.39%) |
May 12, 2020 | 169.01 | 170.25 | 162.61 | 163.18 | 165,228 | -6.10(-3.60%) |
May 11, 2020 | 169.54 | 173.34 | 168.22 | 169.28 | 156,719 | -2.44(-1.42%) |
May 08, 2020 | 171.85 | 172.76 | 165.09 | 171.72 | 176,942 | +4.04(+2.41%) |
May 07, 2020 | 157.50 | 169.27 | 157.50 | 167.68 | 306,955 | +15.29(+10.03%) |
May 06, 2020 | 147.36 | 153.72 | 147.36 | 152.39 | 167,553 | +5.93(+4.05%) |
May 05, 2020 | 149.52 | 152.69 | 145.11 | 146.46 | 188,362 | -0.13(-0.09%) |
May 04, 2020 | 141.05 | 147.33 | 141.05 | 146.59 | 178,768 | +4.09(+2.87%) |
May 01, 2020 | 136.80 | 143.01 | 135.09 | 142.50 | 160,480 | +2.58(+1.84%) |
Apr 30, 2020 | 141.17 | 141.49 | 137.97 | 139.92 | 156,381 | -2.03(-1.43%) |
Apr 29, 2020 | 144.00 | 148.41 | 139.50 | 141.95 | 218,667 | -0.14(-0.10%) |
Apr 28, 2020 | 142.89 | 144.50 | 139.78 | 142.09 | 154,267 | +1.01(+0.72%) |
Apr 27, 2020 | 138.99 | 142.66 | 137.25 | 141.08 | 152,459 | +4.80(+3.52%) |
Apr 24, 2020 | 132.20 | 137.42 | 130.65 | 136.28 | 104,869 | +3.55(+2.67%) |
Apr 23, 2020 | 128.51 | 133.15 | 128.51 | 132.73 | 148,674 | +3.93(+3.05%) |
Apr 22, 2020 | 127.49 | 131.11 | 127.21 | 128.80 | 100,572 | +3.07(+2.44%) |
Apr 21, 2020 | 124.71 | 128.99 | 123.83 | 125.73 | 239,646 | +0.25(+0.20%) |
Apr 20, 2020 | 122.47 | 127.97 | 121.43 | 125.48 | 238,491 | +3.01(+2.46%) |
Apr 17, 2020 | 125.01 | 125.44 | 121.56 | 122.47 | 100,572 | -0.16(-0.13%) |
Apr 16, 2020 | 121.99 | 123.60 | 120.95 | 122.63 | 110,408 | +2.63(+2.19%) |
Apr 15, 2020 | 119.60 | 121.63 | 118.52 | 120.00 | 79,638 | -1.35(-1.11%) |
Apr 14, 2020 | 119.36 | 122.52 | 119.36 | 121.35 | 173,171 | +2.06(+1.73%) |
Apr 13, 2020 | 117.96 | 120.47 | 116.36 | 119.29 | 145,785 | +0.82(+0.69%) |
Apr 09, 2020 | 118.47 | 118.47 | 118.47 | 0 | +1.57(+1.34%) | |
Apr 08, 2020 | 109.99 | 117.33 | 108.83 | 116.90 | 149,908 | +7.90(+7.25%) |
Apr 07, 2020 | 108.49 | 110.94 | 106.96 | 109.00 | 89,540 | +3.46(+3.28%) |
Apr 06, 2020 | 103.21 | 106.25 | 102.86 | 105.54 | 64,662 | +4.07(+4.01%) |
Apr 03, 2020 | 100.11 | 101.72 | 98.76 | 101.47 | 88,870 | +2.22(+2.24%) |
Apr 02, 2020 | 104.51 | 105.13 | 98.04 | 99.25 | 109,959 | -5.66(-5.40%) |
Apr 01, 2020 | 105.08 | 109.05 | 103.50 | 104.91 | 114,553 | -3.98(-3.66%) |
Mar 31, 2020 | 103.85 | 111.44 | 103.66 | 108.89 | 127,772 | +4.61(+4.42%) |
Mar 30, 2020 | 105.99 | 108.52 | 102.46 | 104.28 | 110,536 | -0.65(-0.62%) |
Mar 27, 2020 | 103.55 | 106.92 | 99.00 | 104.93 | 94,601 | -2.06(-1.93%) |
Mar 26, 2020 | 107.00 | 108.59 | 105.02 | 106.99 | 138,941 | +0.07(+0.07%) |
Mar 25, 2020 | 102.36 | 109.03 | 102.00 | 106.92 | 124,267 | +4.90(+4.80%) |
Mar 24, 2020 | 95.98 | 102.30 | 95.98 | 102.02 | 129,556 | +9.69(+10.49%) |
Mar 23, 2020 | 94.59 | 97.10 | 91.54 | 92.33 | 147,295 | -4.08(-4.23%) |
Mar 20, 2020 | 101.09 | 102.39 | 95.37 | 96.41 | 106,821 | -3.64(-3.64%) |
Mar 19, 2020 | 92.49 | 101.00 | 89.02 | 100.05 | 98,327 | +6.84(+7.34%) |
Mar 18, 2020 | 95.23 | 101.12 | 86.53 | 93.21 | 198,516 | -9.58(-9.32%) |
Mar 17, 2020 | 101.70 | 106.77 | 98.42 | 102.79 | 230,818 | +1.27(+1.25%) |
Mar 16, 2020 | 98.90 | 110.43 | 98.90 | 101.52 | 151,631 | -10.37(-9.27%) |
Mar 13, 2020 | 109.81 | 113.71 | 105.95 | 111.89 | 301,035 | +5.66(+5.33%) |
Mar 12, 2020 | 106.81 | 108.68 | 95.18 | 106.23 | 263,826 | -5.50(-4.92%) |
Mar 11, 2020 | 114.21 | 115.05 | 110.56 | 111.73 | 180,472 | -4.35(-3.75%) |
Mar 10, 2020 | 112.93 | 116.49 | 110.94 | 116.08 | 220,639 | +6.66(+6.09%) |
Mar 09, 2020 | 107.00 | 114.13 | 105.00 | 109.42 | 207,844 | -6.86(-5.90%) |
Mar 06, 2020 | 117.03 | 117.03 | 113.52 | 116.28 | 104,160 | -2.66(-2.24%) |
Mar 05, 2020 | 117.09 | 119.37 | 115.37 | 118.94 | 156,469 | +0.06(+0.05%) |
Mar 04, 2020 | 113.95 | 118.97 | 113.70 | 118.88 | 141,988 | +6.28(+5.58%) |
Mar 03, 2020 | 115.04 | 115.80 | 112.10 | 112.60 | 128,668 | -0.95(-0.84%) |