Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 217.10 | 219.66 | 210.37 | 219.30 | 266,500 | +7.62(+3.60%) |
May 28, 2020 | 213.00 | 222.67 | 210.57 | 211.68 | 882,826 | -1.94(-0.91%) |
May 27, 2020 | 214.30 | 222.41 | 205.60 | 213.62 | 297,496 | +1.50(+0.71%) |
May 26, 2020 | 201.14 | 218.19 | 199.75 | 212.12 | 1,403,531 | +54.16(+34.29%) |
May 22, 2020 | 155.49 | 158.66 | 155.02 | 157.96 | 93,800 | +0.88(+0.56%) |
May 21, 2020 | 159.19 | 160.04 | 155.96 | 157.08 | 200,368 | -4.45(-2.75%) |
May 20, 2020 | 159.79 | 163.36 | 159.50 | 161.53 | 228,065 | -1.68(-1.03%) |
May 19, 2020 | 163.54 | 167.62 | 163.03 | 163.21 | 130,805 | -1.47(-0.89%) |
May 18, 2020 | 157.16 | 166.68 | 156.77 | 164.68 | 174,543 | +7.84(+5.00%) |
May 15, 2020 | 150.20 | 157.68 | 150.20 | 156.84 | 169,200 | +8.45(+5.69%) |
May 14, 2020 | 141.26 | 148.52 | 141.26 | 148.39 | 200,094 | +0.03(+0.02%) |
May 13, 2020 | 150.36 | 151.60 | 146.98 | 148.36 | 126,957 | -3.71(-2.44%) |
May 12, 2020 | 154.46 | 157.98 | 152.07 | 152.07 | 126,007 | +2.63(+1.76%) |
May 11, 2020 | 149.36 | 151.13 | 148.36 | 149.44 | 102,433 | +0.39(+0.26%) |
May 08, 2020 | 147.34 | 150.23 | 146.68 | 149.05 | 83,800 | +1.86(+1.26%) |
May 07, 2020 | 146.86 | 148.85 | 145.97 | 147.19 | 65,432 | +3.48(+2.42%) |
May 06, 2020 | 142.75 | 144.00 | 142.01 | 143.71 | 133,439 | -0.09(-0.06%) |
May 05, 2020 | 145.50 | 145.91 | 142.96 | 143.80 | 82,404 | -0.66(-0.46%) |
May 04, 2020 | 147.32 | 147.72 | 142.17 | 144.46 | 171,266 | -1.06(-0.73%) |
May 01, 2020 | 146.49 | 146.49 | 142.10 | 145.52 | 56,500 | -0.97(-0.66%) |
Apr 30, 2020 | 150.02 | 150.20 | 146.49 | 146.49 | 123,755 | -2.65(-1.78%) |
Apr 29, 2020 | 146.39 | 149.60 | 146.33 | 149.14 | 118,988 | +5.11(+3.55%) |
Apr 28, 2020 | 147.86 | 147.86 | 144.03 | 144.03 | 34,373 | -2.11(-1.44%) |
Apr 27, 2020 | 147.84 | 147.97 | 145.69 | 146.14 | 70,085 | +0.06(+0.04%) |
Apr 24, 2020 | 144.72 | 146.37 | 144.48 | 146.08 | 100,400 | +2.23(+1.55%) |
Apr 23, 2020 | 143.45 | 146.17 | 142.65 | 143.85 | 61,152 | +0.40(+0.28%) |
Apr 22, 2020 | 144.27 | 144.85 | 142.39 | 143.45 | 120,990 | -0.14(-0.10%) |
Apr 21, 2020 | 146.13 | 146.59 | 142.29 | 143.59 | 71,779 | -3.01(-2.05%) |
Apr 20, 2020 | 145.78 | 149.37 | 145.19 | 146.60 | 88,375 | +3.08(+2.15%) |
Apr 17, 2020 | 145.05 | 146.60 | 143.02 | 143.52 | 112,100 | +0.97(+0.68%) |
Apr 16, 2020 | 143.05 | 144.99 | 139.78 | 142.55 | 120,936 | +6.52(+4.79%) |
Apr 15, 2020 | 136.84 | 138.80 | 130.00 | 136.03 | 317,618 | -2.92(-2.10%) |
Apr 14, 2020 | 144.25 | 144.25 | 138.23 | 138.95 | 197,962 | -0.26(-0.19%) |
Apr 13, 2020 | 144.12 | 144.12 | 138.01 | 139.21 | 36,749 | -4.37(-3.04%) |
Apr 09, 2020 | 142.12 | 144.52 | 139.21 | 143.58 | 41,200 | +3.30(+2.35%) |
Apr 08, 2020 | 141.83 | 144.38 | 140.14 | 140.28 | 98,793 | +2.13(+1.54%) |
Apr 07, 2020 | 141.35 | 142.58 | 137.00 | 138.15 | 65,819 | +1.15(+0.84%) |
Apr 06, 2020 | 139.80 | 140.00 | 136.92 | 137.00 | 84,117 | +4.89(+3.70%) |
Apr 03, 2020 | 131.21 | 132.48 | 129.26 | 132.11 | 37,400 | -1.20(-0.90%) |
Apr 02, 2020 | 128.35 | 134.69 | 127.23 | 133.31 | 54,143 | +5.87(+4.61%) |
Apr 01, 2020 | 128.70 | 133.51 | 127.41 | 127.44 | 104,834 | -4.29(-3.26%) |
Mar 31, 2020 | 133.17 | 135.00 | 129.96 | 131.73 | 47,111 | -1.27(-0.95%) |
Mar 30, 2020 | 132.60 | 133.86 | 131.55 | 133.00 | 67,948 | +2.32(+1.78%) |
Mar 27, 2020 | 128.75 | 136.43 | 127.42 | 130.68 | 99,000 | -2.00(-1.51%) |
Mar 26, 2020 | 128.15 | 133.08 | 126.37 | 132.68 | 231,564 | +3.97(+3.08%) |
Mar 25, 2020 | 134.80 | 135.97 | 128.61 | 128.71 | 140,932 | -2.21(-1.69%) |
Mar 24, 2020 | 132.88 | 134.35 | 121.54 | 130.92 | 180,052 | +1.92(+1.49%) |
Mar 23, 2020 | 119.59 | 129.49 | 119.59 | 129.00 | 160,890 | +10.16(+8.55%) |
Mar 20, 2020 | 127.12 | 128.98 | 118.03 | 118.84 | 134,600 | -2.16(-1.79%) |
Mar 19, 2020 | 126.87 | 126.94 | 118.99 | 121.00 | 200,089 | +10.13(+9.14%) |
Mar 18, 2020 | 113.58 | 119.09 | 110.03 | 110.87 | 136,568 | -2.05(-1.82%) |
Mar 17, 2020 | 111.90 | 116.51 | 110.05 | 112.92 | 284,472 | +4.09(+3.76%) |
Mar 16, 2020 | 104.00 | 116.80 | 103.75 | 108.83 | 321,549 | -14.50(-11.76%) |
Mar 13, 2020 | 127.88 | 127.98 | 111.36 | 123.33 | 272,400 | +8.63(+7.52%) |
Mar 12, 2020 | 119.45 | 121.37 | 114.69 | 114.70 | 320,087 | -19.11(-14.28%) |
Mar 11, 2020 | 138.71 | 140.36 | 131.12 | 133.81 | 238,379 | -13.19(-8.97%) |
Mar 10, 2020 | 149.79 | 150.76 | 140.39 | 147.00 | 249,971 | +4.70(+3.30%) |
Mar 09, 2020 | 141.87 | 146.33 | 137.34 | 142.30 | 271,812 | -7.81(-5.20%) |
Mar 06, 2020 | 148.52 | 154.01 | 147.52 | 150.11 | 237,500 | -3.30(-2.15%) |
Mar 05, 2020 | 150.66 | 153.93 | 150.66 | 153.41 | 130,732 | -3.41(-2.17%) |
Mar 04, 2020 | 149.94 | 157.14 | 149.21 | 156.82 | 153,398 | +9.46(+6.42%) |
Mar 03, 2020 | 148.23 | 151.90 | 146.56 | 147.36 | 156,451 | -0.63(-0.43%) |