Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 230.70 | 230.70 | 211.80 | 223.80 | 69,916 | -0.60(-0.27%) |
May 28, 2020 | 236.10 | 240.60 | 221.40 | 224.40 | 49,004 | -6.30(-2.73%) |
May 27, 2020 | 243.30 | 245.70 | 219.30 | 230.70 | 39,668 | -9.60(-4.00%) |
May 26, 2020 | 250.50 | 259.80 | 237.00 | 240.30 | 50,631 | -1.50(-0.62%) |
May 22, 2020 | 235.50 | 249.60 | 231.00 | 241.80 | 80,483 | +12.00(+5.22%) |
May 21, 2020 | 220.50 | 230.10 | 216.90 | 229.80 | 36,907 | +10.80(+4.93%) |
May 20, 2020 | 217.50 | 222.90 | 215.40 | 219.00 | 26,910 | +6.30(+2.96%) |
May 19, 2020 | 210.30 | 220.50 | 210.30 | 212.70 | 26,844 | +0.60(+0.28%) |
May 18, 2020 | 209.70 | 217.20 | 208.50 | 212.10 | 39,503 | +6.15(+2.99%) |
May 15, 2020 | 192.90 | 206.85 | 190.50 | 205.95 | 28,840 | +10.65(+5.45%) |
May 14, 2020 | 190.80 | 197.10 | 184.80 | 195.30 | 26,762 | +0.30(+0.15%) |
May 13, 2020 | 208.20 | 211.80 | 186.00 | 195.00 | 41,650 | -9.00(-4.41%) |
May 12, 2020 | 202.20 | 213.30 | 194.40 | 204.00 | 52,628 | +4.80(+2.41%) |
May 11, 2020 | 197.70 | 205.80 | 195.30 | 199.20 | 33,533 | +1.65(+0.84%) |
May 08, 2020 | 201.60 | 207.00 | 197.10 | 197.55 | 27,986 | -2.55(-1.27%) |
May 07, 2020 | 202.80 | 203.70 | 198.60 | 200.10 | 23,123 | +0.60(+0.30%) |
May 06, 2020 | 195.60 | 202.80 | 194.10 | 199.50 | 23,348 | +4.80(+2.47%) |
May 05, 2020 | 194.70 | 196.80 | 190.20 | 194.70 | 25,936 | -0.30(-0.15%) |
May 04, 2020 | 178.80 | 195.30 | 177.30 | 195.00 | 24,811 | +14.40(+7.97%) |
May 01, 2020 | 192.60 | 192.70 | 172.50 | 180.60 | 24,540 | -13.80(-7.10%) |
Apr 30, 2020 | 194.40 | 200.10 | 189.30 | 194.40 | 25,565 | +0.90(+0.47%) |
Apr 29, 2020 | 189.60 | 195.60 | 183.90 | 193.50 | 38,338 | +7.20(+3.86%) |
Apr 28, 2020 | 188.40 | 188.40 | 182.40 | 186.30 | 20,364 | +1.50(+0.81%) |
Apr 27, 2020 | 182.40 | 189.90 | 179.70 | 184.80 | 29,047 | +5.70(+3.18%) |
Apr 24, 2020 | 178.50 | 180.60 | 172.50 | 179.10 | 21,476 | +1.80(+1.02%) |
Apr 23, 2020 | 179.70 | 186.90 | 175.80 | 177.30 | 29,051 | -0.30(-0.17%) |
Apr 22, 2020 | 174.90 | 179.40 | 169.20 | 177.60 | 20,502 | +6.90(+4.04%) |
Apr 21, 2020 | 177.30 | 178.20 | 165.90 | 170.70 | 17,851 | -5.10(-2.90%) |
Apr 20, 2020 | 176.70 | 186.00 | 174.00 | 175.80 | 34,823 | -2.70(-1.51%) |
Apr 17, 2020 | 176.40 | 180.60 | 167.40 | 178.50 | 27,163 | +9.60(+5.68%) |
Apr 16, 2020 | 181.20 | 182.70 | 164.40 | 168.90 | 38,138 | -10.50(-5.85%) |
Apr 15, 2020 | 176.10 | 182.70 | 172.80 | 179.40 | 25,558 | -0.60(-0.33%) |
Apr 14, 2020 | 180.00 | 187.20 | 177.90 | 180.00 | 37,513 | +2.70(+1.52%) |
Apr 13, 2020 | 175.20 | 178.50 | 169.50 | 177.30 | 29,632 | +4.80(+2.78%) |
Apr 09, 2020 | 159.00 | 172.50 | 159.00 | 172.50 | 29,000 | +15.60(+9.94%) |
Apr 08, 2020 | 155.70 | 159.00 | 150.00 | 156.90 | 19,673 | +3.60(+2.35%) |
Apr 07, 2020 | 159.60 | 162.00 | 148.50 | 153.30 | 24,588 | -2.40(-1.54%) |
Apr 06, 2020 | 153.90 | 158.70 | 149.10 | 155.70 | 26,297 | +9.00(+6.13%) |
Apr 03, 2020 | 146.70 | 149.70 | 141.00 | 146.70 | 13,926 | +0.00(+0.00%) |
Apr 02, 2020 | 144.30 | 151.50 | 139.20 | 146.70 | 22,469 | +3.00(+2.09%) |
Apr 01, 2020 | 148.80 | 159.00 | 143.70 | 143.70 | 23,821 | -13.50(-8.59%) |
Mar 31, 2020 | 166.20 | 167.40 | 153.60 | 157.20 | 29,203 | -8.10(-4.90%) |
Mar 30, 2020 | 158.10 | 166.50 | 157.20 | 165.30 | 29,489 | +9.30(+5.96%) |
Mar 27, 2020 | 159.60 | 166.50 | 156.00 | 156.00 | 23,983 | -11.40(-6.81%) |
Mar 26, 2020 | 152.10 | 172.50 | 152.10 | 167.40 | 45,486 | +19.50(+13.18%) |
Mar 25, 2020 | 142.80 | 150.90 | 138.30 | 147.90 | 30,903 | +5.40(+3.79%) |
Mar 24, 2020 | 147.30 | 150.60 | 138.00 | 142.50 | 30,526 | -1.80(-1.25%) |
Mar 23, 2020 | 140.40 | 147.90 | 132.00 | 144.30 | 32,108 | +6.60(+4.79%) |
Mar 20, 2020 | 133.20 | 149.40 | 129.60 | 137.70 | 68,486 | +6.60(+5.03%) |
Mar 19, 2020 | 120.60 | 135.00 | 114.60 | 131.10 | 39,290 | +6.00(+4.80%) |
Mar 18, 2020 | 116.70 | 133.20 | 111.60 | 125.10 | 40,018 | -1.20(-0.95%) |
Mar 17, 2020 | 103.80 | 133.50 | 98.70 | 126.30 | 56,504 | +23.10(+22.38%) |
Mar 16, 2020 | 108.30 | 109.20 | 102.30 | 103.20 | 47,548 | -18.90(-15.48%) |
Mar 13, 2020 | 119.10 | 122.70 | 105.60 | 122.10 | 56,296 | +7.80(+6.82%) |
Mar 12, 2020 | 105.00 | 123.30 | 105.00 | 114.30 | 51,704 | -9.30(-7.52%) |
Mar 11, 2020 | 132.00 | 134.70 | 119.40 | 123.60 | 38,112 | -12.90(-9.45%) |
Mar 10, 2020 | 132.00 | 137.10 | 125.40 | 136.50 | 42,218 | +10.80(+8.59%) |
Mar 09, 2020 | 128.40 | 131.70 | 122.40 | 125.70 | 57,176 | -10.20(-7.51%) |
Mar 06, 2020 | 136.50 | 140.10 | 132.30 | 135.90 | 29,603 | -3.60(-2.58%) |
Mar 05, 2020 | 145.50 | 147.00 | 138.00 | 139.50 | 28,483 | -8.70(-5.87%) |
Mar 04, 2020 | 146.70 | 149.70 | 142.20 | 148.20 | 18,548 | +3.00(+2.07%) |
Mar 03, 2020 | 147.90 | 155.40 | 143.70 | 145.20 | 27,165 | -1.50(-1.02%) |