Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 140.71 | 146.33 | 137.71 | 146.26 | 565,000 | +9.53(+6.97%) |
May 28, 2020 | 138.76 | 142.66 | 136.28 | 136.73 | 484,162 | -1.61(-1.16%) |
May 27, 2020 | 135.45 | 138.46 | 125.64 | 138.34 | 834,072 | +2.81(+2.07%) |
May 26, 2020 | 146.62 | 146.94 | 135.00 | 135.53 | 799,757 | -8.96(-6.20%) |
May 22, 2020 | 145.00 | 147.04 | 142.99 | 144.49 | 265,600 | +0.28(+0.19%) |
May 21, 2020 | 147.88 | 148.51 | 140.79 | 144.21 | 686,343 | -3.08(-2.09%) |
May 20, 2020 | 156.00 | 157.95 | 146.56 | 147.29 | 654,641 | -4.90(-3.22%) |
May 19, 2020 | 155.79 | 158.76 | 151.69 | 152.19 | 585,866 | -2.65(-1.71%) |
May 18, 2020 | 159.46 | 162.96 | 153.13 | 154.84 | 553,756 | -3.96(-2.49%) |
May 15, 2020 | 156.29 | 165.52 | 155.01 | 158.80 | 662,100 | +1.28(+0.81%) |
May 14, 2020 | 158.29 | 160.57 | 154.20 | 157.52 | 718,629 | -1.43(-0.90%) |
May 13, 2020 | 161.74 | 165.79 | 154.32 | 158.95 | 530,332 | -1.83(-1.14%) |
May 12, 2020 | 158.55 | 163.75 | 152.52 | 160.78 | 1,140,993 | +5.68(+3.66%) |
May 11, 2020 | 150.16 | 158.34 | 149.15 | 155.10 | 739,971 | +1.23(+0.80%) |
May 08, 2020 | 150.56 | 155.26 | 148.36 | 153.87 | 855,100 | +5.56(+3.75%) |
May 07, 2020 | 140.42 | 149.19 | 139.67 | 148.31 | 1,066,980 | +8.65(+6.19%) |
May 06, 2020 | 123.98 | 140.72 | 123.25 | 139.66 | 1,939,867 | +26.80(+23.75%) |
May 05, 2020 | 111.65 | 119.92 | 110.01 | 112.86 | 1,145,063 | +2.16(+1.95%) |
May 04, 2020 | 109.70 | 110.83 | 107.42 | 110.70 | 575,967 | +1.90(+1.75%) |
May 01, 2020 | 109.83 | 113.84 | 108.14 | 108.80 | 541,600 | -2.58(-2.32%) |
Apr 30, 2020 | 112.00 | 112.90 | 110.41 | 111.38 | 580,527 | -1.15(-1.02%) |
Apr 29, 2020 | 116.59 | 117.44 | 112.09 | 112.53 | 614,150 | -3.75(-3.22%) |
Apr 28, 2020 | 122.00 | 122.45 | 114.39 | 116.28 | 521,901 | -4.02(-3.34%) |
Apr 27, 2020 | 120.88 | 124.36 | 119.80 | 120.30 | 545,588 | +1.04(+0.87%) |
Apr 24, 2020 | 121.43 | 122.22 | 118.88 | 119.26 | 280,600 | -1.02(-0.85%) |
Apr 23, 2020 | 121.46 | 123.95 | 119.70 | 120.28 | 368,922 | -1.77(-1.45%) |
Apr 22, 2020 | 118.50 | 123.37 | 117.02 | 122.05 | 319,685 | +4.74(+4.04%) |
Apr 21, 2020 | 123.00 | 126.74 | 114.14 | 117.31 | 486,967 | -7.40(-5.93%) |
Apr 20, 2020 | 117.82 | 127.27 | 117.82 | 124.71 | 519,681 | +4.82(+4.02%) |
Apr 17, 2020 | 118.38 | 120.00 | 113.07 | 119.89 | 652,700 | +1.69(+1.43%) |
Apr 16, 2020 | 111.64 | 118.49 | 111.64 | 118.20 | 501,355 | +6.74(+6.05%) |
Apr 15, 2020 | 105.29 | 113.52 | 105.02 | 111.46 | 508,917 | +4.62(+4.32%) |
Apr 14, 2020 | 104.00 | 109.31 | 102.29 | 106.84 | 764,529 | +3.48(+3.37%) |
Apr 13, 2020 | 98.12 | 104.63 | 97.57 | 103.36 | 474,489 | +5.30(+5.40%) |
Apr 09, 2020 | 101.38 | 102.75 | 96.64 | 98.06 | 747,500 | -2.63(-2.61%) |
Apr 08, 2020 | 98.85 | 101.09 | 98.01 | 100.69 | 658,615 | +2.84(+2.90%) |
Apr 07, 2020 | 107.11 | 108.02 | 95.40 | 97.85 | 1,010,556 | -8.49(-7.98%) |
Apr 06, 2020 | 107.56 | 107.99 | 103.03 | 106.34 | 519,045 | +1.86(+1.78%) |
Apr 03, 2020 | 102.32 | 105.95 | 101.67 | 104.48 | 583,000 | +1.20(+1.16%) |
Apr 02, 2020 | 102.00 | 105.99 | 100.20 | 103.28 | 469,621 | +0.27(+0.26%) |
Apr 01, 2020 | 104.00 | 108.97 | 101.44 | 103.01 | 677,015 | -3.35(-3.15%) |
Mar 31, 2020 | 111.54 | 113.74 | 105.17 | 106.36 | 631,446 | -6.33(-5.62%) |
Mar 30, 2020 | 110.49 | 113.96 | 110.45 | 112.69 | 358,426 | +3.74(+3.43%) |
Mar 27, 2020 | 111.03 | 111.73 | 106.01 | 108.95 | 421,100 | -3.75(-3.33%) |
Mar 26, 2020 | 107.78 | 115.82 | 107.08 | 112.70 | 483,856 | +2.03(+1.83%) |
Mar 25, 2020 | 122.59 | 123.82 | 107.60 | 110.67 | 793,167 | -11.92(-9.72%) |
Mar 24, 2020 | 123.42 | 133.62 | 121.01 | 122.59 | 1,085,728 | +6.62(+5.71%) |
Mar 23, 2020 | 100.92 | 118.40 | 97.75 | 115.97 | 1,164,154 | +15.70(+15.66%) |
Mar 20, 2020 | 106.31 | 107.04 | 97.12 | 100.27 | 942,300 | -3.24(-3.13%) |
Mar 19, 2020 | 114.13 | 115.88 | 94.01 | 103.51 | 790,217 | -11.18(-9.75%) |
Mar 18, 2020 | 112.11 | 127.08 | 110.23 | 114.69 | 1,251,013 | -1.87(-1.60%) |
Mar 17, 2020 | 108.50 | 117.61 | 101.02 | 116.56 | 1,248,575 | +9.09(+8.46%) |
Mar 16, 2020 | 100.00 | 109.97 | 97.88 | 107.47 | 847,018 | -0.43(-0.40%) |
Mar 13, 2020 | 106.82 | 108.88 | 99.14 | 107.90 | 974,100 | +4.85(+4.71%) |
Mar 12, 2020 | 105.99 | 107.23 | 95.45 | 103.05 | 771,892 | -8.70(-7.79%) |
Mar 11, 2020 | 109.77 | 116.21 | 108.91 | 111.75 | 1,199,550 | +1.81(+1.65%) |
Mar 10, 2020 | 114.75 | 114.75 | 105.34 | 109.94 | 1,004,854 | +1.58(+1.46%) |
Mar 09, 2020 | 105.42 | 110.99 | 103.11 | 108.36 | 932,129 | -0.92(-0.84%) |
Mar 06, 2020 | 104.68 | 109.49 | 104.07 | 109.28 | 700,200 | +2.45(+2.29%) |
Mar 05, 2020 | 108.54 | 110.00 | 105.67 | 106.83 | 531,796 | -2.47(-2.26%) |
Mar 04, 2020 | 109.81 | 110.86 | 107.31 | 109.30 | 433,336 | +0.99(+0.91%) |
Mar 03, 2020 | 112.48 | 114.52 | 103.06 | 108.31 | 804,300 | -3.55(-3.17%) |