Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 146.61 | 149.48 | 144.97 | 148.08 | 452,200 | -0.41(-0.28%) |
May 28, 2020 | 157.19 | 157.19 | 146.78 | 148.49 | 636,034 | -3.50(-2.30%) |
May 27, 2020 | 155.49 | 159.60 | 146.52 | 151.99 | 550,195 | +1.68(+1.12%) |
May 26, 2020 | 147.19 | 152.79 | 145.50 | 150.31 | 576,204 | +11.58(+8.35%) |
May 22, 2020 | 138.51 | 139.34 | 136.01 | 138.73 | 286,900 | +0.22(+0.16%) |
May 21, 2020 | 136.04 | 140.90 | 135.04 | 138.51 | 928,500 | +1.32(+0.96%) |
May 20, 2020 | 135.92 | 138.49 | 134.23 | 137.19 | 415,664 | +4.51(+3.40%) |
May 19, 2020 | 134.28 | 139.20 | 132.18 | 132.68 | 326,266 | -2.70(-1.99%) |
May 18, 2020 | 128.99 | 136.52 | 126.53 | 135.38 | 525,676 | +14.88(+12.35%) |
May 15, 2020 | 120.17 | 124.67 | 119.52 | 120.50 | 338,000 | -2.51(-2.04%) |
May 14, 2020 | 113.44 | 125.50 | 110.38 | 123.01 | 558,403 | +6.92(+5.96%) |
May 13, 2020 | 123.99 | 125.67 | 114.11 | 116.09 | 371,679 | -9.95(-7.89%) |
May 12, 2020 | 133.25 | 134.61 | 125.71 | 126.04 | 357,183 | -5.87(-4.45%) |
May 11, 2020 | 131.00 | 133.16 | 129.13 | 131.91 | 539,212 | -1.70(-1.27%) |
May 08, 2020 | 140.28 | 141.92 | 131.33 | 133.61 | 756,500 | -4.28(-3.10%) |
May 07, 2020 | 134.30 | 143.64 | 132.99 | 137.89 | 701,699 | +7.74(+5.95%) |
May 06, 2020 | 130.63 | 132.41 | 125.94 | 130.15 | 525,577 | +2.14(+1.67%) |
May 05, 2020 | 129.16 | 132.53 | 127.19 | 128.01 | 397,776 | +2.18(+1.73%) |
May 04, 2020 | 124.86 | 125.97 | 121.99 | 125.83 | 483,168 | -1.37(-1.08%) |
May 01, 2020 | 126.87 | 127.91 | 123.99 | 127.20 | 531,700 | -5.12(-3.87%) |
Apr 30, 2020 | 135.41 | 135.41 | 129.34 | 132.32 | 624,966 | -5.25(-3.82%) |
Apr 29, 2020 | 130.00 | 139.01 | 129.83 | 137.57 | 841,121 | +15.02(+12.26%) |
Apr 28, 2020 | 122.54 | 125.52 | 119.07 | 122.55 | 484,675 | +3.64(+3.06%) |
Apr 27, 2020 | 110.10 | 119.78 | 110.01 | 118.91 | 499,618 | +8.81(+8.00%) |
Apr 24, 2020 | 107.48 | 110.85 | 103.68 | 110.10 | 349,300 | +4.04(+3.81%) |
Apr 23, 2020 | 106.88 | 109.77 | 105.21 | 106.06 | 385,457 | +0.51(+0.48%) |
Apr 22, 2020 | 105.89 | 107.93 | 102.74 | 105.55 | 281,402 | +3.12(+3.05%) |
Apr 21, 2020 | 105.20 | 106.76 | 100.53 | 102.43 | 544,420 | -7.38(-6.72%) |
Apr 20, 2020 | 109.60 | 115.19 | 106.50 | 109.81 | 580,121 | -4.88(-4.25%) |
Apr 17, 2020 | 112.80 | 115.39 | 110.48 | 114.69 | 473,000 | +7.97(+7.47%) |
Apr 16, 2020 | 110.09 | 110.99 | 102.54 | 106.72 | 454,065 | -2.02(-1.86%) |
Apr 15, 2020 | 106.51 | 109.00 | 104.18 | 108.74 | 418,719 | -3.74(-3.33%) |
Apr 14, 2020 | 118.59 | 119.83 | 111.36 | 112.48 | 696,506 | -2.93(-2.54%) |
Apr 13, 2020 | 122.15 | 122.15 | 113.37 | 115.41 | 539,819 | -7.57(-6.16%) |
Apr 09, 2020 | 122.00 | 129.94 | 119.36 | 122.98 | 1,193,900 | +6.35(+5.44%) |
Apr 08, 2020 | 108.91 | 117.93 | 105.97 | 116.63 | 571,243 | +11.70(+11.15%) |
Apr 07, 2020 | 112.24 | 113.80 | 103.92 | 104.93 | 866,609 | +2.22(+2.16%) |
Apr 06, 2020 | 98.51 | 104.97 | 98.51 | 102.71 | 843,610 | +8.88(+9.46%) |
Apr 03, 2020 | 97.22 | 102.68 | 89.44 | 93.83 | 859,100 | -1.49(-1.56%) |
Apr 02, 2020 | 92.58 | 102.05 | 91.72 | 95.32 | 1,045,964 | +2.15(+2.31%) |
Apr 01, 2020 | 99.76 | 100.62 | 90.46 | 93.17 | 868,863 | -11.38(-10.88%) |
Mar 31, 2020 | 108.14 | 108.97 | 102.34 | 104.55 | 691,752 | -4.29(-3.94%) |
Mar 30, 2020 | 107.66 | 112.33 | 102.64 | 108.84 | 718,441 | +0.06(+0.06%) |
Mar 27, 2020 | 110.54 | 114.99 | 107.55 | 108.78 | 651,500 | -7.60(-6.53%) |
Mar 26, 2020 | 116.99 | 125.10 | 111.01 | 116.38 | 946,240 | +1.73(+1.51%) |
Mar 25, 2020 | 98.83 | 124.78 | 97.17 | 114.65 | 1,274,319 | +17.72(+18.28%) |
Mar 24, 2020 | 90.93 | 108.37 | 89.40 | 96.93 | 1,317,205 | +13.70(+16.46%) |
Mar 23, 2020 | 84.56 | 86.75 | 71.12 | 83.23 | 1,064,623 | -1.64(-1.93%) |
Mar 20, 2020 | 103.26 | 106.81 | 84.22 | 84.87 | 1,044,000 | -15.55(-15.48%) |
Mar 19, 2020 | 90.10 | 102.38 | 83.00 | 100.42 | 1,068,944 | +8.65(+9.43%) |
Mar 18, 2020 | 108.87 | 111.38 | 89.48 | 91.77 | 1,099,305 | -27.09(-22.79%) |
Mar 17, 2020 | 112.22 | 121.01 | 100.64 | 118.86 | 1,144,216 | +9.20(+8.39%) |
Mar 16, 2020 | 110.03 | 120.24 | 107.10 | 109.66 | 1,093,763 | -25.64(-18.95%) |
Mar 13, 2020 | 124.85 | 136.71 | 120.12 | 135.30 | 1,343,600 | +19.44(+16.78%) |
Mar 12, 2020 | 123.45 | 128.31 | 110.01 | 115.86 | 1,305,835 | -19.96(-14.70%) |
Mar 11, 2020 | 144.63 | 145.24 | 133.51 | 135.82 | 912,709 | -13.57(-9.08%) |
Mar 10, 2020 | 142.47 | 153.64 | 136.68 | 149.39 | 1,402,599 | +14.14(+10.45%) |
Mar 09, 2020 | 145.87 | 148.22 | 131.21 | 135.25 | 1,437,993 | -30.35(-18.33%) |
Mar 06, 2020 | 166.32 | 170.27 | 162.56 | 165.60 | 753,500 | -7.59(-4.38%) |
Mar 05, 2020 | 176.60 | 176.60 | 166.57 | 173.19 | 1,024,696 | -9.55(-5.23%) |
Mar 04, 2020 | 186.60 | 187.92 | 175.76 | 182.74 | 1,241,284 | +0.23(+0.13%) |
Mar 03, 2020 | 192.28 | 197.69 | 179.92 | 182.51 | 815,633 | -10.91(-5.64%) |