Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 211.47 | 222.75 | 210.33 | 222.33 | 1,245,200 | +14.93(+7.20%) |
May 28, 2020 | 206.62 | 214.01 | 205.26 | 207.40 | 654,556 | +1.44(+0.70%) |
May 27, 2020 | 206.62 | 208.75 | 195.61 | 205.96 | 1,340,304 | -3.80(-1.81%) |
May 26, 2020 | 219.11 | 219.11 | 208.89 | 209.76 | 1,176,323 | -5.45(-2.53%) |
May 22, 2020 | 206.43 | 218.74 | 204.42 | 215.21 | 1,016,000 | +8.40(+4.06%) |
May 21, 2020 | 203.19 | 209.71 | 201.05 | 206.81 | 1,221,972 | +3.84(+1.89%) |
May 20, 2020 | 195.00 | 204.30 | 191.73 | 202.97 | 2,196,390 | +11.29(+5.89%) |
May 19, 2020 | 191.12 | 197.88 | 190.24 | 191.68 | 1,274,241 | -2.08(-1.07%) |
May 18, 2020 | 197.32 | 200.36 | 193.36 | 193.76 | 1,604,911 | -8.02(-3.97%) |
May 15, 2020 | 192.56 | 204.72 | 188.37 | 201.78 | 2,894,900 | +12.19(+6.43%) |
May 14, 2020 | 180.17 | 189.99 | 172.19 | 189.59 | 3,415,887 | +23.39(+14.07%) |
May 13, 2020 | 166.50 | 170.70 | 162.18 | 166.20 | 1,295,089 | +0.62(+0.37%) |
May 12, 2020 | 168.52 | 171.19 | 162.66 | 165.58 | 1,389,132 | -0.25(-0.15%) |
May 11, 2020 | 157.01 | 166.50 | 156.85 | 165.83 | 1,115,270 | +5.88(+3.68%) |
May 08, 2020 | 154.44 | 164.11 | 152.24 | 159.95 | 1,676,900 | +10.05(+6.70%) |
May 07, 2020 | 146.00 | 153.66 | 145.28 | 149.90 | 1,211,123 | +6.18(+4.30%) |
May 06, 2020 | 133.68 | 144.46 | 133.50 | 143.72 | 909,513 | +11.37(+8.59%) |
May 05, 2020 | 129.65 | 134.51 | 126.34 | 132.35 | 1,380,156 | +6.66(+5.30%) |
May 04, 2020 | 123.20 | 127.13 | 122.24 | 125.69 | 962,242 | +1.51(+1.22%) |
May 01, 2020 | 129.78 | 130.31 | 123.85 | 124.18 | 1,505,900 | -6.63(-5.07%) |
Apr 30, 2020 | 133.64 | 134.84 | 130.80 | 130.81 | 355,436 | -3.43(-2.56%) |
Apr 29, 2020 | 131.43 | 135.10 | 130.00 | 134.24 | 518,006 | +6.39(+5.00%) |
Apr 28, 2020 | 134.01 | 134.01 | 127.72 | 127.85 | 421,996 | -4.65(-3.51%) |
Apr 27, 2020 | 134.88 | 137.37 | 132.14 | 132.50 | 533,272 | -1.86(-1.38%) |
Apr 24, 2020 | 133.91 | 135.13 | 129.78 | 134.36 | 309,900 | +1.70(+1.28%) |
Apr 23, 2020 | 134.97 | 136.73 | 130.49 | 132.66 | 422,194 | -3.02(-2.23%) |
Apr 22, 2020 | 130.46 | 135.87 | 128.76 | 135.68 | 518,498 | +9.25(+7.32%) |
Apr 21, 2020 | 130.64 | 133.10 | 122.98 | 126.43 | 567,397 | -4.20(-3.22%) |
Apr 20, 2020 | 124.97 | 134.27 | 124.95 | 130.63 | 771,968 | +4.39(+3.48%) |
Apr 17, 2020 | 126.39 | 126.80 | 121.35 | 126.24 | 510,900 | +3.34(+2.72%) |
Apr 16, 2020 | 121.91 | 123.34 | 119.01 | 122.90 | 397,803 | +4.49(+3.79%) |
Apr 15, 2020 | 120.41 | 121.14 | 116.75 | 118.41 | 628,910 | -4.93(-4.00%) |
Apr 14, 2020 | 123.14 | 126.83 | 122.02 | 123.34 | 574,080 | +2.63(+2.18%) |
Apr 13, 2020 | 119.90 | 123.38 | 117.06 | 120.71 | 1,285,399 | +6.25(+5.46%) |
Apr 09, 2020 | 117.49 | 120.03 | 111.80 | 114.46 | 804,700 | -1.53(-1.32%) |
Apr 08, 2020 | 109.11 | 117.53 | 107.52 | 115.99 | 1,098,386 | +9.98(+9.41%) |
Apr 07, 2020 | 109.43 | 111.70 | 104.01 | 106.01 | 786,660 | +2.43(+2.35%) |
Apr 06, 2020 | 100.04 | 105.72 | 99.00 | 103.58 | 648,984 | +9.29(+9.85%) |
Apr 03, 2020 | 94.44 | 99.37 | 92.69 | 94.29 | 651,000 | +0.44(+0.47%) |
Apr 02, 2020 | 92.89 | 98.22 | 89.21 | 93.85 | 860,722 | +1.23(+1.33%) |
Apr 01, 2020 | 97.13 | 98.06 | 92.01 | 92.62 | 905,102 | -8.20(-8.13%) |
Mar 31, 2020 | 103.88 | 106.00 | 99.58 | 100.82 | 805,101 | -3.66(-3.50%) |
Mar 30, 2020 | 106.13 | 107.14 | 101.48 | 104.48 | 900,341 | -1.78(-1.68%) |
Mar 27, 2020 | 117.56 | 117.56 | 106.23 | 106.26 | 907,000 | -13.54(-11.30%) |
Mar 26, 2020 | 114.14 | 121.99 | 114.14 | 119.80 | 1,062,066 | +5.04(+4.39%) |
Mar 25, 2020 | 107.52 | 119.20 | 106.09 | 114.76 | 1,110,475 | +7.66(+7.15%) |
Mar 24, 2020 | 99.99 | 108.22 | 99.12 | 107.10 | 766,235 | +12.62(+13.36%) |
Mar 23, 2020 | 96.33 | 100.85 | 91.86 | 94.48 | 760,977 | -2.74(-2.82%) |
Mar 20, 2020 | 103.50 | 106.11 | 96.56 | 97.22 | 901,200 | -4.92(-4.82%) |
Mar 19, 2020 | 81.91 | 102.68 | 81.51 | 102.14 | 1,659,974 | +20.64(+25.33%) |
Mar 18, 2020 | 85.39 | 90.60 | 76.81 | 81.50 | 1,051,372 | -9.96(-10.89%) |
Mar 17, 2020 | 91.81 | 94.13 | 81.51 | 91.46 | 1,666,170 | +3.46(+3.93%) |
Mar 16, 2020 | 93.28 | 102.61 | 87.67 | 88.00 | 1,299,424 | -24.50(-21.78%) |
Mar 13, 2020 | 110.88 | 114.90 | 103.50 | 112.50 | 646,700 | +7.78(+7.43%) |
Mar 12, 2020 | 105.50 | 109.95 | 98.39 | 104.72 | 1,345,355 | -10.26(-8.92%) |
Mar 11, 2020 | 118.49 | 120.29 | 112.82 | 114.98 | 662,359 | -5.92(-4.90%) |
Mar 10, 2020 | 120.05 | 121.73 | 113.53 | 120.90 | 1,065,637 | +4.81(+4.14%) |
Mar 09, 2020 | 125.00 | 129.77 | 111.19 | 116.09 | 2,148,689 | -20.16(-14.80%) |
Mar 06, 2020 | 134.60 | 138.45 | 134.01 | 136.25 | 736,900 | -0.93(-0.68%) |
Mar 05, 2020 | 138.06 | 141.82 | 135.22 | 137.18 | 773,353 | -3.53(-2.51%) |
Mar 04, 2020 | 136.66 | 140.71 | 136.47 | 140.71 | 764,332 | +5.58(+4.13%) |
Mar 03, 2020 | 138.35 | 139.96 | 133.03 | 135.13 | 1,210,428 | -3.59(-2.59%) |