Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 155.00 | 161.60 | 155.00 | 155.05 | 700 | -5.45(-3.40%) |
May 28, 2020 | 166.35 | 166.35 | 160.50 | 160.50 | 662 | -8.45(-5.00%) |
May 27, 2020 | 165.00 | 169.00 | 161.75 | 168.95 | 3,481 | +12.70(+8.13%) |
May 26, 2020 | 155.25 | 160.95 | 154.70 | 156.25 | 714 | +5.75(+3.82%) |
May 22, 2020 | 153.00 | 154.06 | 150.50 | 150.50 | 200 | -2.50(-1.63%) |
May 21, 2020 | 150.75 | 155.25 | 147.20 | 153.00 | 463 | -0.05(-0.03%) |
May 20, 2020 | 152.00 | 156.65 | 151.20 | 153.05 | 1,062 | +4.00(+2.68%) |
May 19, 2020 | 152.90 | 152.90 | 146.00 | 149.05 | 3,475 | +1.00(+0.68%) |
May 18, 2020 | 146.25 | 153.79 | 144.55 | 148.05 | 2,120 | +3.06(+2.11%) |
May 15, 2020 | 140.62 | 145.25 | 137.29 | 144.99 | 500 | +7.94(+5.79%) |
May 14, 2020 | 138.00 | 140.00 | 131.70 | 137.05 | 1,877 | -0.95(-0.69%) |
May 13, 2020 | 146.00 | 147.00 | 138.00 | 138.00 | 3,681 | -9.01(-6.13%) |
May 12, 2020 | 144.25 | 150.00 | 144.25 | 147.01 | 311 | +0.51(+0.35%) |
May 11, 2020 | 147.00 | 150.75 | 146.00 | 146.50 | 857 | -0.55(-0.37%) |
May 08, 2020 | 145.00 | 150.00 | 145.00 | 147.05 | 1,100 | +1.98(+1.36%) |
May 07, 2020 | 143.63 | 149.25 | 143.50 | 145.07 | 614 | +1.44(+1.01%) |
May 06, 2020 | 148.00 | 150.00 | 142.75 | 143.63 | 1,002 | -1.37(-0.94%) |
May 05, 2020 | 142.75 | 148.50 | 142.75 | 145.00 | 460 | +3.72(+2.64%) |
May 04, 2020 | 140.55 | 143.70 | 138.26 | 141.28 | 1,319 | -6.88(-4.64%) |
May 01, 2020 | 147.00 | 150.00 | 140.00 | 148.16 | 1,300 | +1.10(+0.75%) |
Apr 30, 2020 | 153.00 | 153.25 | 145.00 | 147.05 | 700 | -8.25(-5.31%) |
Apr 29, 2020 | 153.50 | 161.00 | 153.50 | 155.30 | 4,520 | +10.76(+7.44%) |
Apr 28, 2020 | 147.25 | 154.05 | 144.50 | 144.54 | 1,293 | +1.29(+0.90%) |
Apr 27, 2020 | 146.50 | 148.00 | 139.45 | 143.25 | 1,007 | +5.25(+3.80%) |
Apr 24, 2020 | 136.50 | 143.21 | 136.50 | 138.00 | 900 | -2.00(-1.43%) |
Apr 23, 2020 | 143.00 | 145.00 | 138.50 | 140.00 | 1,197 | +2.25(+1.63%) |
Apr 22, 2020 | 143.75 | 143.75 | 137.32 | 137.75 | 1,970 | -1.65(-1.18%) |
Apr 21, 2020 | 136.50 | 144.75 | 136.50 | 139.40 | 1,676 | -10.60(-7.07%) |
Apr 20, 2020 | 150.00 | 150.00 | 143.75 | 150.00 | 1,218 | +6.00(+4.17%) |
Apr 17, 2020 | 145.50 | 149.00 | 142.00 | 144.00 | 2,900 | +1.50(+1.05%) |
Apr 16, 2020 | 142.88 | 146.50 | 140.00 | 142.50 | 3,801 | +2.50(+1.79%) |
Apr 15, 2020 | 144.80 | 145.25 | 137.25 | 140.00 | 1,247 | -6.00(-4.11%) |
Apr 14, 2020 | 146.00 | 152.00 | 146.00 | 146.00 | 20,959 | +2.62(+1.83%) |
Apr 13, 2020 | 152.50 | 152.50 | 140.00 | 143.38 | 1,995 | -7.12(-4.73%) |
Apr 09, 2020 | 148.25 | 150.50 | 141.00 | 150.50 | 4,800 | +8.50(+5.99%) |
Apr 08, 2020 | 139.50 | 142.00 | 136.50 | 142.00 | 843 | +5.80(+4.26%) |
Apr 07, 2020 | 140.75 | 143.00 | 136.00 | 136.20 | 2,623 | +5.09(+3.88%) |
Apr 06, 2020 | 137.70 | 138.55 | 123.05 | 131.11 | 477 | +8.11(+6.59%) |
Apr 03, 2020 | 123.00 | 131.75 | 123.00 | 123.00 | 500 | +1.50(+1.23%) |
Apr 02, 2020 | 127.00 | 131.05 | 121.50 | 121.50 | 2,535 | -5.70(-4.48%) |
Apr 01, 2020 | 122.88 | 127.20 | 120.75 | 127.20 | 731 | -0.05(-0.04%) |
Mar 31, 2020 | 125.25 | 136.46 | 125.25 | 127.25 | 1,811 | +3.21(+2.59%) |
Mar 30, 2020 | 123.00 | 133.75 | 123.00 | 124.04 | 2,179 | -1.96(-1.56%) |
Mar 27, 2020 | 134.75 | 134.75 | 125.50 | 126.00 | 1,300 | -9.25(-6.84%) |
Mar 26, 2020 | 136.00 | 140.28 | 128.80 | 135.25 | 8,865 | -1.00(-0.73%) |
Mar 25, 2020 | 135.50 | 136.25 | 117.41 | 136.25 | 4,201 | +18.71(+15.92%) |
Mar 24, 2020 | 121.50 | 128.25 | 115.00 | 117.54 | 2,383 | +7.79(+7.10%) |
Mar 23, 2020 | 106.00 | 118.25 | 106.00 | 109.75 | 2,715 | +0.75(+0.69%) |
Mar 20, 2020 | 118.00 | 118.00 | 107.75 | 109.00 | 7,800 | +1.24(+1.15%) |
Mar 19, 2020 | 117.50 | 120.30 | 107.75 | 107.76 | 1,116 | -4.24(-3.79%) |
Mar 18, 2020 | 118.00 | 120.30 | 105.00 | 112.00 | 2,717 | -5.00(-4.27%) |
Mar 17, 2020 | 120.75 | 129.35 | 117.00 | 117.00 | 1,628 | -3.04(-2.53%) |
Mar 16, 2020 | 122.40 | 124.85 | 104.70 | 120.04 | 6,809 | -16.16(-11.86%) |
Mar 13, 2020 | 142.25 | 142.25 | 127.75 | 136.20 | 4,800 | +10.99(+8.78%) |
Mar 12, 2020 | 135.26 | 143.25 | 124.00 | 125.21 | 4,705 | -31.03(-19.86%) |
Mar 11, 2020 | 153.00 | 156.25 | 150.00 | 156.24 | 1,079 | -3.86(-2.41%) |
Mar 10, 2020 | 161.40 | 161.55 | 150.25 | 160.10 | 2,722 | +2.10(+1.33%) |
Mar 09, 2020 | 148.00 | 161.50 | 147.75 | 158.00 | 8,587 | -9.20(-5.50%) |
Mar 06, 2020 | 166.82 | 171.80 | 166.82 | 167.20 | 1,000 | +0.20(+0.12%) |
Mar 05, 2020 | 166.25 | 172.95 | 166.25 | 167.00 | 1,307 | -8.90(-5.06%) |
Mar 04, 2020 | 173.82 | 177.00 | 170.25 | 175.90 | 1,277 | +7.20(+4.27%) |
Mar 03, 2020 | 176.40 | 176.81 | 168.00 | 168.70 | 730 | +1.70(+1.02%) |