Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 198.40 | 199.80 | 180.00 | 185.60 | 8,455 | -21.40(-10.34%) |
May 28, 2020 | 203.60 | 220.00 | 200.90 | 207.00 | 8,110 | +0.40(+0.19%) |
May 27, 2020 | 207.20 | 220.00 | 201.40 | 206.60 | 6,811 | +5.40(+2.68%) |
May 26, 2020 | 186.00 | 213.00 | 180.40 | 201.20 | 21,033 | +21.80(+12.15%) |
May 22, 2020 | 157.60 | 188.80 | 155.46 | 179.40 | 22,035 | +19.20(+11.99%) |
May 21, 2020 | 160.40 | 163.40 | 153.20 | 160.20 | 3,194 | -1.20(-0.74%) |
May 20, 2020 | 160.00 | 164.00 | 157.22 | 161.40 | 1,556 | +2.60(+1.64%) |
May 19, 2020 | 150.40 | 159.40 | 150.40 | 158.80 | 3,246 | +9.80(+6.58%) |
May 18, 2020 | 150.00 | 154.40 | 145.00 | 149.00 | 5,523 | +3.40(+2.34%) |
May 15, 2020 | 139.20 | 146.00 | 136.00 | 145.60 | 1,555 | +4.20(+2.97%) |
May 14, 2020 | 141.00 | 148.00 | 136.20 | 141.40 | 3,090 | -7.20(-4.85%) |
May 13, 2020 | 148.00 | 149.40 | 140.00 | 148.60 | 3,122 | -0.40(-0.27%) |
May 12, 2020 | 158.00 | 163.80 | 148.20 | 149.00 | 5,218 | -5.80(-3.75%) |
May 11, 2020 | 157.40 | 160.00 | 150.00 | 154.80 | 2,762 | -2.60(-1.65%) |
May 08, 2020 | 159.60 | 166.60 | 156.00 | 157.40 | 5,830 | +1.80(+1.16%) |
May 07, 2020 | 148.00 | 159.80 | 148.00 | 155.60 | 2,218 | +5.60(+3.73%) |
May 06, 2020 | 143.60 | 150.40 | 143.00 | 150.00 | 3,246 | +6.00(+4.17%) |
May 05, 2020 | 147.40 | 148.00 | 142.20 | 144.00 | 3,226 | -0.20(-0.14%) |
May 04, 2020 | 141.00 | 147.80 | 137.00 | 144.20 | 3,521 | -1.60(-1.10%) |
May 01, 2020 | 161.60 | 161.60 | 136.00 | 145.80 | 12,865 | -21.20(-12.69%) |
Apr 30, 2020 | 175.00 | 175.00 | 164.20 | 167.00 | 3,137 | -9.80(-5.54%) |
Apr 29, 2020 | 188.80 | 188.80 | 170.00 | 176.80 | 6,225 | -4.20(-2.32%) |
Apr 28, 2020 | 184.00 | 188.40 | 177.00 | 181.00 | 4,687 | +1.00(+0.56%) |
Apr 27, 2020 | 176.00 | 184.40 | 170.40 | 180.00 | 7,984 | +15.20(+9.22%) |
Apr 24, 2020 | 166.00 | 174.00 | 164.40 | 164.80 | 3,310 | +0.40(+0.24%) |
Apr 23, 2020 | 157.80 | 167.40 | 154.80 | 164.40 | 3,501 | +9.80(+6.34%) |
Apr 22, 2020 | 154.00 | 158.00 | 151.80 | 154.60 | 2,414 | +5.00(+3.34%) |
Apr 21, 2020 | 138.20 | 154.80 | 138.20 | 149.60 | 2,664 | +5.40(+3.74%) |
Apr 20, 2020 | 158.00 | 176.60 | 137.20 | 144.20 | 11,370 | -13.00(-8.27%) |
Apr 17, 2020 | 157.80 | 160.00 | 150.22 | 157.20 | 2,355 | +3.20(+2.08%) |
Apr 16, 2020 | 158.80 | 159.60 | 150.00 | 154.00 | 2,161 | -1.20(-0.77%) |
Apr 15, 2020 | 160.00 | 163.80 | 151.40 | 155.20 | 4,916 | -6.20(-3.84%) |
Apr 14, 2020 | 164.00 | 167.00 | 159.00 | 161.40 | 4,200 | +2.00(+1.25%) |
Apr 13, 2020 | 153.40 | 161.80 | 147.60 | 159.40 | 5,219 | +14.60(+10.08%) |
Apr 09, 2020 | 143.60 | 152.00 | 138.27 | 144.80 | 4,100 | +2.80(+1.97%) |
Apr 08, 2020 | 130.00 | 142.00 | 127.40 | 142.00 | 6,225 | +15.00(+11.81%) |
Apr 07, 2020 | 130.40 | 134.00 | 125.00 | 127.00 | 4,605 | +4.00(+3.25%) |
Apr 06, 2020 | 115.40 | 126.80 | 115.09 | 123.00 | 5,821 | +16.00(+14.95%) |
Apr 03, 2020 | 109.80 | 116.60 | 105.80 | 107.00 | 1,760 | -2.20(-2.01%) |
Apr 02, 2020 | 119.40 | 119.40 | 106.00 | 109.20 | 2,785 | +0.80(+0.74%) |
Apr 01, 2020 | 100.00 | 121.40 | 96.00 | 108.40 | 10,145 | +6.00(+5.86%) |
Mar 31, 2020 | 100.00 | 110.31 | 96.00 | 102.40 | 1,724 | +2.00(+1.99%) |
Mar 30, 2020 | 102.60 | 106.40 | 98.00 | 100.40 | 3,344 | -6.60(-6.17%) |
Mar 27, 2020 | 112.40 | 113.59 | 100.20 | 107.00 | 6,485 | -12.40(-10.39%) |
Mar 26, 2020 | 105.80 | 128.60 | 104.97 | 119.40 | 10,221 | +18.60(+18.45%) |
Mar 25, 2020 | 83.60 | 109.60 | 80.20 | 100.80 | 7,832 | +15.60(+18.31%) |
Mar 24, 2020 | 86.80 | 92.80 | 83.00 | 85.20 | 6,702 | +3.80(+4.67%) |
Mar 23, 2020 | 79.40 | 81.60 | 74.80 | 81.40 | 4,342 | +0.80(+0.99%) |
Mar 20, 2020 | 92.20 | 94.40 | 80.60 | 80.60 | 4,625 | -6.60(-7.57%) |
Mar 19, 2020 | 81.80 | 93.80 | 75.60 | 87.20 | 2,567 | +7.20(+9.00%) |
Mar 18, 2020 | 90.00 | 92.00 | 75.00 | 80.00 | 3,793 | -14.00(-14.89%) |
Mar 17, 2020 | 87.60 | 94.45 | 87.20 | 94.00 | 3,426 | +10.80(+12.98%) |
Mar 16, 2020 | 96.20 | 96.40 | 80.40 | 83.20 | 3,420 | -18.20(-17.95%) |
Mar 13, 2020 | 109.60 | 109.60 | 98.00 | 101.40 | 4,570 | -0.20(-0.20%) |
Mar 12, 2020 | 116.00 | 118.60 | 101.20 | 101.60 | 4,671 | -20.80(-16.99%) |
Mar 11, 2020 | 116.00 | 129.40 | 112.00 | 122.40 | 9,479 | +24.40(+24.90%) |
Mar 10, 2020 | 100.00 | 106.20 | 95.00 | 98.00 | 5,631 | +8.60(+9.62%) |
Mar 09, 2020 | 137.40 | 137.40 | 88.40 | 89.40 | 10,811 | -48.80(-35.31%) |
Mar 06, 2020 | 146.60 | 146.60 | 138.20 | 138.20 | 1,980 | -10.80(-7.25%) |
Mar 05, 2020 | 152.20 | 157.62 | 145.00 | 149.00 | 1,282 | -3.00(-1.97%) |
Mar 04, 2020 | 145.60 | 159.20 | 145.60 | 152.00 | 1,854 | +4.80(+3.26%) |
Mar 03, 2020 | 167.40 | 168.60 | 145.00 | 147.20 | 5,549 | -18.20(-11.00%) |