Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 122.50 | 123.00 | 119.00 | 123.00 | 2,318 | -1.00(-0.81%) |
May 28, 2020 | 124.00 | 127.00 | 122.50 | 124.00 | 2,916 | -2.50(-1.98%) |
May 27, 2020 | 127.50 | 128.00 | 122.00 | 126.50 | 3,005 | -0.50(-0.39%) |
May 26, 2020 | 126.00 | 128.50 | 125.50 | 127.00 | 3,285 | +1.00(+0.79%) |
May 22, 2020 | 126.50 | 127.50 | 123.50 | 126.00 | 3,280 | -0.50(-0.40%) |
May 21, 2020 | 126.50 | 130.00 | 125.00 | 126.50 | 2,986 | +0.00(+0.00%) |
May 20, 2020 | 126.00 | 132.50 | 122.50 | 126.50 | 7,631 | -1.50(-1.17%) |
May 19, 2020 | 137.00 | 140.00 | 127.50 | 128.00 | 8,065 | -10.50(-7.58%) |
May 18, 2020 | 123.50 | 147.50 | 115.50 | 138.50 | 41,227 | +12.50(+9.92%) |
May 15, 2020 | 134.00 | 137.50 | 121.50 | 126.00 | 20,540 | -11.50(-8.36%) |
May 14, 2020 | 135.50 | 143.00 | 135.00 | 137.50 | 11,086 | -1.50(-1.08%) |
May 13, 2020 | 153.00 | 155.00 | 130.00 | 139.00 | 18,214 | -15.00(-9.74%) |
May 12, 2020 | 150.50 | 159.00 | 146.00 | 154.00 | 14,695 | +2.50(+1.65%) |
May 11, 2020 | 155.50 | 155.50 | 149.50 | 151.50 | 9,559 | -3.50(-2.26%) |
May 08, 2020 | 153.50 | 155.00 | 148.00 | 155.00 | 14,488 | +1.00(+0.65%) |
May 07, 2020 | 150.00 | 162.00 | 147.50 | 154.00 | 16,066 | +4.00(+2.67%) |
May 06, 2020 | 152.50 | 153.00 | 145.00 | 150.00 | 10,442 | -4.00(-2.60%) |
May 05, 2020 | 145.00 | 161.00 | 142.50 | 154.00 | 27,423 | +8.50(+5.84%) |
May 04, 2020 | 146.00 | 151.50 | 135.00 | 145.50 | 18,679 | -4.00(-2.68%) |
May 01, 2020 | 135.50 | 155.00 | 132.00 | 149.50 | 59,750 | +18.00(+13.69%) |
Apr 30, 2020 | 135.00 | 135.00 | 130.00 | 131.50 | 3,615 | -2.50(-1.87%) |
Apr 29, 2020 | 129.00 | 142.00 | 127.50 | 134.00 | 12,068 | +3.00(+2.29%) |
Apr 28, 2020 | 131.50 | 131.50 | 127.50 | 131.00 | 2,846 | -1.50(-1.13%) |
Apr 27, 2020 | 134.00 | 134.00 | 127.50 | 132.50 | 3,313 | -1.00(-0.75%) |
Apr 24, 2020 | 132.50 | 134.00 | 129.00 | 133.50 | 3,614 | -0.50(-0.37%) |
Apr 23, 2020 | 135.50 | 136.50 | 130.00 | 134.00 | 4,435 | -3.50(-2.55%) |
Apr 22, 2020 | 133.50 | 138.50 | 126.50 | 137.50 | 10,303 | +6.00(+4.56%) |
Apr 21, 2020 | 136.00 | 138.50 | 126.00 | 131.50 | 25,339 | +5.00(+3.95%) |
Apr 20, 2020 | 128.00 | 128.50 | 124.00 | 126.50 | 3,548 | -1.00(-0.78%) |
Apr 17, 2020 | 124.00 | 128.00 | 120.00 | 127.50 | 4,112 | +4.50(+3.66%) |
Apr 16, 2020 | 127.00 | 131.00 | 117.50 | 123.00 | 12,426 | -6.50(-5.02%) |
Apr 15, 2020 | 141.50 | 170.00 | 125.00 | 129.50 | 83,872 | +3.00(+2.37%) |
Apr 14, 2020 | 125.00 | 126.50 | 120.50 | 126.50 | 4,555 | +3.00(+2.43%) |
Apr 13, 2020 | 123.50 | 130.00 | 119.50 | 123.50 | 5,085 | -2.00(-1.59%) |
Apr 09, 2020 | 125.50 | 127.00 | 118.50 | 125.50 | 3,356 | -0.50(-0.40%) |
Apr 08, 2020 | 127.50 | 128.50 | 122.50 | 126.00 | 4,994 | -0.50(-0.40%) |
Apr 07, 2020 | 132.50 | 133.50 | 120.00 | 126.50 | 7,135 | -6.00(-4.53%) |
Apr 06, 2020 | 134.50 | 140.50 | 127.00 | 132.50 | 10,877 | +1.50(+1.15%) |
Apr 03, 2020 | 131.50 | 132.50 | 125.00 | 131.00 | 2,042 | -2.00(-1.50%) |
Apr 02, 2020 | 150.00 | 152.00 | 125.00 | 133.00 | 10,571 | -20.00(-13.07%) |
Apr 01, 2020 | 130.50 | 166.00 | 126.00 | 153.00 | 35,946 | +29.00(+23.39%) |
Mar 31, 2020 | 116.00 | 134.50 | 115.00 | 124.00 | 5,091 | +5.50(+4.64%) |
Mar 30, 2020 | 124.00 | 130.00 | 114.00 | 118.50 | 4,541 | -8.50(-6.69%) |
Mar 27, 2020 | 135.00 | 137.50 | 121.00 | 127.00 | 9,628 | -1.00(-0.78%) |
Mar 26, 2020 | 109.00 | 142.50 | 108.00 | 128.00 | 10,663 | +13.50(+11.79%) |
Mar 25, 2020 | 115.50 | 116.00 | 103.00 | 114.50 | 3,586 | -0.50(-0.43%) |
Mar 24, 2020 | 119.00 | 123.00 | 113.50 | 115.00 | 1,568 | -3.50(-2.95%) |
Mar 23, 2020 | 126.50 | 130.00 | 116.50 | 118.50 | 2,545 | -11.50(-8.85%) |
Mar 20, 2020 | 147.50 | 148.50 | 126.50 | 130.00 | 12,810 | +6.50(+5.26%) |
Mar 19, 2020 | 125.50 | 162.50 | 120.50 | 123.50 | 18,650 | -1.50(-1.20%) |
Mar 18, 2020 | 104.00 | 143.50 | 100.50 | 125.00 | 9,880 | +13.50(+12.11%) |
Mar 17, 2020 | 98.50 | 118.00 | 92.50 | 111.50 | 6,675 | +13.50(+13.78%) |
Mar 16, 2020 | 115.50 | 118.00 | 97.50 | 98.00 | 5,943 | -27.00(-21.60%) |
Mar 13, 2020 | 143.50 | 149.50 | 122.00 | 125.00 | 10,886 | -18.00(-12.59%) |
Mar 12, 2020 | 161.00 | 167.50 | 141.00 | 143.00 | 5,646 | -31.00(-17.82%) |
Mar 11, 2020 | 163.00 | 184.00 | 160.00 | 174.00 | 16,096 | +7.50(+4.50%) |
Mar 10, 2020 | 175.00 | 177.50 | 160.00 | 166.50 | 5,915 | -4.00(-2.35%) |
Mar 09, 2020 | 185.00 | 185.00 | 158.00 | 170.50 | 10,634 | -29.50(-14.75%) |
Mar 06, 2020 | 235.50 | 235.50 | 190.50 | 200.00 | 36,666 | -3.50(-1.72%) |
Mar 05, 2020 | 203.00 | 216.50 | 200.00 | 203.50 | 10,109 | +0.50(+0.25%) |
Mar 04, 2020 | 219.00 | 220.00 | 178.50 | 203.00 | 15,609 | -14.50(-6.67%) |
Mar 03, 2020 | 227.50 | 236.50 | 206.00 | 217.50 | 27,230 | -32.50(-13.00%) |