Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 147.55 | 147.55 | 147.55 | 147.55 | 100 | -5.58(-3.64%) |
May 28, 2020 | 151.88 | 153.50 | 151.88 | 153.13 | 522 | -4.17(-2.65%) |
May 27, 2020 | 155.25 | 157.30 | 153.00 | 157.30 | 12,901 | +8.10(+5.43%) |
May 26, 2020 | 149.55 | 152.15 | 149.20 | 149.20 | 160 | +5.45(+3.79%) |
May 22, 2020 | 143.75 | 143.75 | 143.75 | 143.75 | 100 | -1.12(-0.78%) |
May 21, 2020 | 146.45 | 146.45 | 144.88 | 144.88 | 79 | -0.28(-0.19%) |
May 20, 2020 | 144.00 | 146.00 | 144.00 | 145.15 | 189 | +1.80(+1.26%) |
May 19, 2020 | 142.88 | 144.25 | 142.88 | 143.35 | 323 | -1.03(-0.71%) |
May 18, 2020 | 142.12 | 144.38 | 133.50 | 144.38 | 120 | +11.88(+8.96%) |
May 15, 2020 | 130.25 | 132.50 | 128.75 | 132.50 | 100 | +5.60(+4.41%) |
May 14, 2020 | 123.75 | 126.90 | 123.75 | 126.90 | 148 | -2.47(-1.91%) |
May 13, 2020 | 130.75 | 132.75 | 125.10 | 129.38 | 519 | -5.12(-3.81%) |
May 12, 2020 | 134.50 | 134.50 | 134.50 | 134.50 | 18 | -1.50(-1.10%) |
May 11, 2020 | 134.50 | 136.00 | 134.50 | 136.00 | 362 | -0.25(-0.18%) |
May 08, 2020 | 142.00 | 142.00 | 136.25 | 136.25 | 300 | +0.18(+0.13%) |
May 07, 2020 | 139.00 | 139.00 | 136.07 | 136.07 | 210 | -3.68(-2.63%) |
May 06, 2020 | 139.75 | 139.75 | 137.09 | 139.75 | 1,308 | -1.00(-0.71%) |
May 05, 2020 | 136.50 | 140.75 | 136.50 | 140.75 | 110 | +10.65(+8.19%) |
May 04, 2020 | 133.00 | 134.10 | 130.10 | 130.10 | 211 | -2.90(-2.18%) |
May 01, 2020 | 132.50 | 142.00 | 132.50 | 133.00 | 200 | -5.43(-3.92%) |
Apr 30, 2020 | 138.25 | 140.12 | 136.95 | 138.43 | 143 | -6.11(-4.23%) |
Apr 29, 2020 | 144.00 | 146.00 | 144.00 | 144.54 | 2,479 | +6.54(+4.74%) |
Apr 28, 2020 | 138.75 | 138.75 | 138.00 | 138.00 | 430 | +6.95(+5.30%) |
Apr 27, 2020 | 131.05 | 131.05 | 131.05 | 131.05 | 40 | +1.80(+1.39%) |
Apr 24, 2020 | 129.00 | 130.00 | 126.95 | 129.25 | 100 | +0.30(+0.23%) |
Apr 23, 2020 | 127.38 | 129.50 | 126.95 | 128.95 | 190 | +0.95(+0.74%) |
Apr 22, 2020 | 128.00 | 130.00 | 128.00 | 128.00 | 276 | +3.80(+3.06%) |
Apr 21, 2020 | 129.25 | 129.25 | 124.20 | 124.20 | 879 | -12.85(-9.38%) |
Apr 20, 2020 | 137.25 | 137.25 | 137.05 | 137.05 | 15 | -0.70(-0.51%) |
Apr 17, 2020 | 135.75 | 138.00 | 132.75 | 137.75 | 900 | +11.30(+8.94%) |
Apr 16, 2020 | 128.10 | 129.00 | 126.45 | 126.45 | 329 | -1.65(-1.29%) |
Apr 15, 2020 | 130.25 | 130.25 | 127.09 | 128.10 | 1,013 | -9.90(-7.17%) |
Apr 14, 2020 | 136.25 | 139.50 | 136.25 | 138.00 | 193 | +8.75(+6.77%) |
Apr 13, 2020 | 129.75 | 134.38 | 129.25 | 129.25 | 1,418 | -3.50(-2.64%) |
Apr 09, 2020 | 132.75 | 138.25 | 132.75 | 132.75 | 600 | +3.25(+2.51%) |
Apr 08, 2020 | 129.43 | 129.80 | 126.75 | 129.50 | 616 | +0.70(+0.54%) |
Apr 07, 2020 | 129.25 | 129.60 | 125.70 | 128.80 | 1,252 | +11.55(+9.85%) |
Apr 06, 2020 | 117.25 | 117.25 | 117.25 | 117.25 | 30 | +10.00(+9.32%) |
Apr 03, 2020 | 110.00 | 110.00 | 106.52 | 107.25 | 300 | -2.49(-2.27%) |
Apr 02, 2020 | 106.75 | 112.25 | 104.54 | 109.74 | 1,580 | -0.25(-0.23%) |
Apr 01, 2020 | 113.25 | 113.25 | 105.50 | 109.99 | 547 | -3.51(-3.09%) |
Mar 31, 2020 | 115.00 | 115.00 | 113.50 | 113.50 | 190 | +0.25(+0.22%) |
Mar 30, 2020 | 118.25 | 118.50 | 112.00 | 113.25 | 200 | -6.25(-5.23%) |
Mar 27, 2020 | 120.00 | 120.00 | 113.00 | 119.50 | 300 | -3.54(-2.88%) |
Mar 26, 2020 | 124.75 | 125.00 | 123.04 | 123.04 | 611 | -6.96(-5.35%) |
Mar 25, 2020 | 121.25 | 130.00 | 116.75 | 130.00 | 685 | +16.00(+14.04%) |
Mar 24, 2020 | 109.75 | 118.25 | 109.75 | 114.00 | 109 | +10.05(+9.67%) |
Mar 23, 2020 | 96.75 | 105.75 | 96.75 | 103.95 | 571 | +5.85(+5.96%) |
Mar 20, 2020 | 102.65 | 103.50 | 98.10 | 98.10 | 1,800 | +0.00(+0.00%) |
Mar 19, 2020 | 90.40 | 98.40 | 85.35 | 98.10 | 1,380 | -1.90(-1.90%) |
Mar 18, 2020 | 102.65 | 105.80 | 94.58 | 100.00 | 673 | -16.21(-13.95%) |
Mar 17, 2020 | 112.00 | 116.21 | 102.35 | 116.21 | 854 | +9.21(+8.61%) |
Mar 16, 2020 | 107.42 | 116.00 | 99.95 | 107.00 | 1,260 | -20.90(-16.34%) |
Mar 13, 2020 | 130.45 | 132.25 | 119.50 | 127.90 | 400 | -4.10(-3.11%) |
Mar 12, 2020 | 128.05 | 132.80 | 122.76 | 132.00 | 1,717 | -12.05(-8.37%) |
Mar 11, 2020 | 151.25 | 151.50 | 144.05 | 144.05 | 2,292 | -4.20(-2.83%) |
Mar 10, 2020 | 156.18 | 157.50 | 148.25 | 148.25 | 1,331 | +0.60(+0.41%) |
Mar 09, 2020 | 156.25 | 158.25 | 147.65 | 147.65 | 3,492 | -22.90(-13.43%) |
Mar 05, 2020 | 170.55 | 170.55 | 170.55 | 0 | -3.25(-1.87%) | |
Mar 04, 2020 | 173.80 | 173.80 | 172.80 | 173.80 | 330 | +1.30(+0.75%) |
Mar 03, 2020 | 170.50 | 173.20 | 169.38 | 172.50 | 247 | +2.50(+1.47%) |