Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 149.01 | 149.88 | 147.51 | 149.88 | 5,700 | -1.40(-0.92%) |
May 28, 2020 | 155.15 | 155.15 | 151.07 | 151.28 | 1,539 | -3.82(-2.47%) |
May 27, 2020 | 153.28 | 155.10 | 150.50 | 155.10 | 8,425 | +5.42(+3.62%) |
May 26, 2020 | 150.02 | 151.16 | 149.68 | 149.68 | 1,280 | +5.42(+3.76%) |
May 22, 2020 | 144.29 | 144.29 | 143.34 | 144.26 | 4,500 | +0.04(+0.03%) |
May 21, 2020 | 145.00 | 145.00 | 144.08 | 144.21 | 1,503 | +0.23(+0.16%) |
May 20, 2020 | 144.67 | 144.67 | 143.77 | 143.98 | 2,992 | +3.69(+2.63%) |
May 19, 2020 | 142.56 | 143.19 | 140.29 | 140.29 | 5,170 | -2.16(-1.51%) |
May 18, 2020 | 140.31 | 142.45 | 140.31 | 142.45 | 1,879 | +9.41(+7.07%) |
May 15, 2020 | 129.66 | 133.04 | 129.66 | 133.04 | 3,100 | +1.27(+0.96%) |
May 14, 2020 | 129.24 | 131.77 | 129.22 | 131.77 | 5,012 | +0.87(+0.67%) |
May 13, 2020 | 130.48 | 130.90 | 130.07 | 130.90 | 4,824 | -5.06(-3.72%) |
May 12, 2020 | 142.50 | 142.50 | 135.96 | 135.96 | 4,762 | -5.50(-3.89%) |
May 11, 2020 | 140.52 | 142.32 | 140.39 | 141.46 | 2,911 | -1.54(-1.08%) |
May 08, 2020 | 140.53 | 143.00 | 139.82 | 143.00 | 2,100 | +5.50(+4.00%) |
May 07, 2020 | 137.91 | 138.73 | 137.45 | 137.50 | 4,924 | +1.83(+1.35%) |
May 06, 2020 | 137.54 | 138.19 | 135.63 | 135.67 | 5,215 | -1.51(-1.10%) |
May 05, 2020 | 140.54 | 140.69 | 137.18 | 137.18 | 4,892 | +0.23(+0.17%) |
May 04, 2020 | 133.86 | 137.02 | 133.86 | 136.94 | 9,443 | +0.11(+0.08%) |
May 01, 2020 | 135.80 | 136.84 | 135.80 | 136.84 | 3,500 | -5.61(-3.94%) |
Apr 30, 2020 | 142.23 | 143.53 | 142.16 | 142.44 | 4,383 | -5.01(-3.40%) |
Apr 29, 2020 | 145.42 | 149.68 | 144.12 | 147.45 | 5,957 | +6.90(+4.91%) |
Apr 28, 2020 | 141.03 | 142.64 | 138.96 | 140.55 | 3,697 | +2.20(+1.59%) |
Apr 27, 2020 | 132.95 | 138.35 | 132.95 | 138.35 | 4,550 | +5.77(+4.35%) |
Apr 24, 2020 | 131.06 | 133.29 | 130.51 | 132.58 | 1,600 | +1.62(+1.23%) |
Apr 23, 2020 | 130.99 | 132.90 | 130.83 | 130.96 | 3,988 | +1.09(+0.84%) |
Apr 22, 2020 | 129.81 | 130.31 | 129.69 | 129.87 | 2,518 | +1.54(+1.20%) |
Apr 21, 2020 | 126.54 | 128.55 | 126.54 | 128.33 | 5,459 | -3.02(-2.30%) |
Apr 20, 2020 | 133.89 | 135.58 | 130.64 | 131.35 | 4,501 | -2.45(-1.83%) |
Apr 17, 2020 | 133.06 | 134.43 | 132.29 | 133.80 | 3,500 | +5.67(+4.43%) |
Apr 16, 2020 | 128.63 | 128.63 | 125.57 | 128.13 | 3,930 | -0.85(-0.66%) |
Apr 15, 2020 | 129.80 | 134.49 | 128.40 | 128.98 | 4,154 | -6.43(-4.75%) |
Apr 14, 2020 | 136.27 | 136.69 | 134.45 | 135.41 | 9,883 | +2.44(+1.84%) |
Apr 13, 2020 | 139.69 | 139.69 | 132.03 | 132.97 | 4,702 | -4.98(-3.61%) |
Apr 09, 2020 | 132.70 | 138.84 | 132.70 | 137.94 | 6,700 | +5.99(+4.54%) |
Apr 08, 2020 | 128.78 | 131.95 | 128.04 | 131.95 | 2,700 | +5.30(+4.18%) |
Apr 07, 2020 | 131.09 | 134.83 | 126.12 | 126.65 | 2,556 | +1.26(+1.00%) |
Apr 06, 2020 | 117.82 | 125.39 | 117.82 | 125.39 | 6,014 | +11.13(+9.74%) |
Apr 03, 2020 | 116.34 | 116.34 | 111.14 | 114.27 | 13,400 | -4.66(-3.92%) |
Apr 02, 2020 | 116.42 | 120.23 | 116.42 | 118.93 | 7,239 | +1.31(+1.11%) |
Apr 01, 2020 | 116.72 | 119.59 | 116.40 | 117.62 | 7,231 | -7.69(-6.13%) |
Mar 31, 2020 | 127.66 | 127.66 | 122.86 | 125.31 | 6,712 | -0.87(-0.69%) |
Mar 30, 2020 | 124.09 | 126.17 | 123.10 | 126.17 | 3,379 | +2.20(+1.78%) |
Mar 27, 2020 | 122.21 | 125.50 | 122.21 | 123.97 | 5,700 | -4.53(-3.53%) |
Mar 26, 2020 | 121.00 | 128.98 | 121.00 | 128.50 | 9,960 | +7.48(+6.18%) |
Mar 25, 2020 | 117.40 | 124.23 | 116.89 | 121.02 | 6,176 | +2.45(+2.07%) |
Mar 24, 2020 | 118.18 | 118.61 | 113.97 | 118.57 | 12,097 | +11.33(+10.57%) |
Mar 23, 2020 | 110.21 | 110.21 | 103.24 | 107.24 | 20,147 | -2.06(-1.88%) |
Mar 20, 2020 | 116.60 | 117.27 | 109.19 | 109.30 | 15,200 | -7.50(-6.42%) |
Mar 19, 2020 | 107.24 | 118.91 | 106.00 | 116.80 | 13,498 | +7.09(+6.46%) |
Mar 18, 2020 | 113.65 | 116.70 | 106.77 | 109.71 | 9,355 | -11.92(-9.80%) |
Mar 17, 2020 | 116.81 | 122.21 | 112.31 | 121.63 | 13,120 | +9.28(+8.26%) |
Mar 16, 2020 | 122.43 | 123.77 | 112.35 | 112.35 | 18,189 | -20.50(-15.43%) |
Mar 13, 2020 | 130.37 | 132.85 | 122.77 | 132.85 | 8,700 | +8.29(+6.66%) |
Mar 12, 2020 | 131.06 | 132.61 | 124.56 | 124.56 | 8,243 | -15.52(-11.08%) |
Mar 11, 2020 | 145.48 | 146.48 | 139.08 | 140.08 | 10,150 | -10.24(-6.81%) |
Mar 10, 2020 | 151.88 | 151.88 | 143.46 | 150.32 | 14,948 | +4.73(+3.25%) |
Mar 09, 2020 | 150.85 | 151.00 | 145.59 | 145.59 | 7,218 | -16.63(-10.25%) |
Mar 06, 2020 | 163.28 | 163.28 | 158.92 | 162.22 | 3,100 | -3.02(-1.83%) |
Mar 05, 2020 | 167.38 | 168.26 | 164.05 | 165.24 | 5,734 | -6.66(-3.87%) |
Mar 04, 2020 | 168.16 | 172.00 | 167.34 | 171.90 | 9,236 | +5.31(+3.19%) |
Mar 03, 2020 | 169.31 | 171.82 | 165.58 | 166.58 | 3,699 | -2.94(-1.74%) |