Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.16 | 81.36 | 79.40 | 80.04 | 18,125 | -5.12(-6.01%) |
May 28, 2020 | 84.76 | 85.72 | 83.43 | 85.16 | 8,563 | -0.90(-1.05%) |
May 27, 2020 | 91.64 | 91.92 | 85.86 | 86.06 | 11,970 | -2.44(-2.75%) |
May 26, 2020 | 84.52 | 89.36 | 84.28 | 88.50 | 10,580 | +0.54(+0.61%) |
May 22, 2020 | 88.52 | 88.72 | 86.80 | 87.96 | 8,075 | -2.46(-2.72%) |
May 21, 2020 | 86.32 | 91.72 | 86.16 | 90.42 | 22,585 | +5.86(+6.93%) |
May 20, 2020 | 85.36 | 85.96 | 83.48 | 84.56 | 19,910 | -1.80(-2.08%) |
May 19, 2020 | 87.72 | 87.88 | 85.06 | 86.36 | 16,549 | -5.84(-6.33%) |
May 18, 2020 | 90.92 | 92.84 | 89.74 | 92.20 | 15,387 | -2.36(-2.50%) |
May 15, 2020 | 97.36 | 99.56 | 94.20 | 94.56 | 18,025 | -11.68(-10.99%) |
May 14, 2020 | 113.32 | 113.32 | 106.00 | 106.24 | 8,888 | -6.11(-5.43%) |
May 13, 2020 | 113.82 | 114.60 | 111.60 | 112.34 | 17,286 | -1.45(-1.28%) |
May 12, 2020 | 112.32 | 114.28 | 110.96 | 113.80 | 4,163 | +0.12(+0.11%) |
May 11, 2020 | 112.60 | 115.00 | 111.68 | 113.68 | 3,582 | +0.97(+0.86%) |
May 08, 2020 | 113.96 | 113.96 | 109.60 | 112.71 | 7,575 | -2.90(-2.51%) |
May 07, 2020 | 120.72 | 121.32 | 113.68 | 115.61 | 14,532 | -8.35(-6.74%) |
May 06, 2020 | 123.32 | 124.12 | 122.74 | 123.96 | 4,391 | +1.28(+1.05%) |
May 05, 2020 | 124.28 | 125.56 | 122.20 | 122.68 | 8,726 | -5.63(-4.39%) |
May 04, 2020 | 127.12 | 128.32 | 126.28 | 128.31 | 6,121 | +3.83(+3.08%) |
May 01, 2020 | 125.32 | 127.48 | 123.73 | 124.48 | 6,225 | +0.70(+0.56%) |
Apr 30, 2020 | 121.64 | 127.58 | 119.92 | 123.78 | 8,393 | +6.70(+5.73%) |
Apr 29, 2020 | 117.60 | 120.24 | 116.32 | 117.08 | 5,553 | -3.82(-3.16%) |
Apr 28, 2020 | 119.10 | 121.84 | 119.10 | 120.90 | 2,833 | +2.62(+2.21%) |
Apr 27, 2020 | 118.56 | 120.00 | 117.92 | 118.28 | 2,992 | +0.76(+0.64%) |
Apr 24, 2020 | 115.36 | 120.52 | 114.88 | 117.53 | 5,675 | +0.73(+0.62%) |
Apr 23, 2020 | 114.78 | 118.27 | 112.00 | 116.80 | 50,474 | -1.28(-1.09%) |
Apr 22, 2020 | 121.24 | 122.40 | 117.24 | 118.08 | 10,879 | -6.28(-5.05%) |
Apr 21, 2020 | 128.44 | 129.88 | 123.32 | 124.36 | 53,432 | +8.20(+7.06%) |
Apr 20, 2020 | 118.60 | 118.60 | 113.96 | 116.16 | 8,517 | -3.41(-2.85%) |
Apr 17, 2020 | 118.04 | 120.40 | 117.88 | 119.57 | 3,900 | +5.94(+5.23%) |
Apr 16, 2020 | 114.52 | 116.87 | 112.52 | 113.63 | 5,045 | -0.41(-0.36%) |
Apr 15, 2020 | 113.72 | 116.83 | 113.60 | 114.04 | 7,522 | +4.72(+4.32%) |
Apr 14, 2020 | 109.08 | 110.88 | 105.88 | 109.32 | 7,078 | -4.44(-3.90%) |
Apr 13, 2020 | 118.36 | 119.28 | 112.44 | 113.76 | 10,164 | -0.06(-0.05%) |
Apr 09, 2020 | 116.00 | 117.12 | 109.36 | 113.82 | 5,475 | -10.66(-8.57%) |
Apr 08, 2020 | 122.28 | 125.32 | 122.00 | 124.48 | 2,335 | +1.67(+1.36%) |
Apr 07, 2020 | 118.48 | 125.04 | 117.93 | 122.81 | 3,857 | -0.39(-0.32%) |
Apr 06, 2020 | 133.68 | 135.32 | 122.20 | 123.20 | 8,007 | -14.76(-10.70%) |
Apr 03, 2020 | 136.12 | 138.76 | 135.24 | 137.96 | 3,800 | +2.29(+1.69%) |
Apr 02, 2020 | 137.16 | 138.12 | 134.44 | 135.67 | 53,463 | -12.84(-8.64%) |
Apr 01, 2020 | 148.56 | 151.60 | 145.40 | 148.51 | 5,138 | +1.87(+1.27%) |
Mar 31, 2020 | 145.04 | 148.00 | 139.48 | 146.64 | 7,610 | +2.20(+1.52%) |
Mar 30, 2020 | 146.40 | 149.37 | 141.64 | 144.44 | 13,806 | +5.94(+4.29%) |
Mar 27, 2020 | 137.68 | 141.56 | 137.32 | 138.50 | 11,900 | +1.70(+1.24%) |
Mar 26, 2020 | 134.20 | 138.32 | 131.16 | 136.80 | 12,060 | +0.36(+0.26%) |
Mar 25, 2020 | 144.20 | 144.20 | 129.76 | 136.44 | 7,698 | -7.68(-5.33%) |
Mar 24, 2020 | 145.92 | 153.84 | 137.76 | 144.12 | 9,371 | -27.68(-16.11%) |
Mar 23, 2020 | 184.44 | 185.68 | 168.24 | 171.80 | 6,803 | -23.88(-12.20%) |
Mar 20, 2020 | 191.56 | 202.64 | 187.16 | 195.68 | 13,875 | -11.88(-5.72%) |
Mar 19, 2020 | 207.16 | 218.16 | 203.28 | 207.56 | 11,112 | -3.52(-1.67%) |
Mar 18, 2020 | 206.72 | 226.47 | 200.00 | 211.08 | 19,442 | +19.59(+10.23%) |
Mar 17, 2020 | 199.04 | 204.00 | 178.62 | 191.49 | 27,910 | +2.81(+1.49%) |
Mar 16, 2020 | 191.80 | 202.00 | 179.64 | 188.68 | 34,646 | +37.88(+25.12%) |
Mar 13, 2020 | 133.56 | 154.60 | 133.40 | 150.80 | 66,525 | +15.88(+11.77%) |
Mar 12, 2020 | 127.92 | 136.00 | 126.84 | 134.92 | 33,209 | +16.12(+13.57%) |
Mar 11, 2020 | 116.24 | 119.72 | 115.65 | 118.80 | 7,369 | +1.76(+1.50%) |
Mar 10, 2020 | 116.28 | 117.04 | 115.82 | 117.04 | 3,625 | +1.56(+1.35%) |
Mar 09, 2020 | 116.72 | 118.24 | 114.40 | 115.48 | 8,593 | +4.54(+4.09%) |
Mar 06, 2020 | 110.08 | 115.28 | 109.79 | 110.94 | 9,400 | +1.46(+1.34%) |
Mar 05, 2020 | 111.56 | 111.76 | 109.24 | 109.48 | 7,320 | -2.60(-2.32%) |
Mar 04, 2020 | 113.56 | 113.60 | 112.08 | 112.08 | 1,786 | -1.28(-1.13%) |
Mar 03, 2020 | 117.64 | 117.78 | 108.63 | 113.36 | 21,445 | -6.80(-5.66%) |