Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 82.93 | 85.29 | 80.85 | 81.41 | 5,303,884 | -1.04(-1.26%) |
May 28, 2020 | 81.23 | 83.11 | 79.43 | 82.45 | 5,866,536 | +0.47(+0.58%) |
May 27, 2020 | 83.21 | 87.84 | 81.98 | 81.98 | 6,045,322 | -3.97(-4.62%) |
May 26, 2020 | 83.40 | 86.23 | 83.11 | 85.95 | 3,998,774 | -3.21(-3.60%) |
May 22, 2020 | 90.01 | 91.24 | 89.07 | 89.16 | 2,891,415 | -0.57(-0.63%) |
May 21, 2020 | 88.12 | 90.86 | 87.27 | 89.73 | 5,215,120 | +1.79(+2.04%) |
May 20, 2020 | 89.07 | 89.25 | 87.08 | 87.93 | 4,652,980 | -4.82(-5.19%) |
May 19, 2020 | 90.39 | 92.75 | 88.78 | 92.75 | 3,781,292 | +2.93(+3.26%) |
May 18, 2020 | 91.80 | 92.37 | 88.12 | 89.82 | 5,654,895 | -9.26(-9.34%) |
May 15, 2020 | 103.14 | 104.27 | 98.98 | 99.08 | 5,579,017 | -1.32(-1.32%) |
May 14, 2020 | 107.20 | 109.94 | 100.21 | 100.40 | 8,202,452 | -3.78(-3.63%) |
May 13, 2020 | 99.45 | 106.82 | 98.32 | 104.18 | 8,453,844 | +5.29(+5.35%) |
May 12, 2020 | 92.18 | 98.98 | 91.62 | 98.89 | 4,171,629 | +5.57(+5.97%) |
May 11, 2020 | 95.39 | 95.77 | 91.80 | 93.32 | 4,042,716 | +0.09(+0.10%) |
May 08, 2020 | 94.83 | 96.05 | 92.94 | 93.22 | 4,304,370 | -4.91(-5.00%) |
May 07, 2020 | 98.13 | 98.89 | 95.96 | 98.13 | 4,288,499 | -3.68(-3.62%) |
May 06, 2020 | 97.94 | 102.10 | 97.47 | 101.82 | 4,379,000 | +1.98(+1.99%) |
May 05, 2020 | 99.45 | 100.49 | 96.62 | 99.83 | 4,302,427 | -2.93(-2.85%) |
May 04, 2020 | 106.16 | 107.67 | 102.38 | 102.76 | 5,143,590 | -0.85(-0.82%) |
May 01, 2020 | 101.34 | 104.93 | 100.40 | 103.61 | 5,354,187 | +7.56(+7.87%) |
Apr 30, 2020 | 94.83 | 97.85 | 94.35 | 96.05 | 5,570,615 | +2.55(+2.73%) |
Apr 29, 2020 | 95.11 | 96.43 | 91.71 | 93.50 | 6,871,014 | -7.84(-7.74%) |
Apr 28, 2020 | 95.77 | 101.72 | 95.49 | 101.34 | 5,980,795 | +1.51(+1.51%) |
Apr 27, 2020 | 102.29 | 102.76 | 98.70 | 99.83 | 4,384,133 | -4.72(-4.52%) |
Apr 24, 2020 | 107.29 | 109.84 | 103.80 | 104.56 | 5,302,370 | -4.53(-4.16%) |
Apr 23, 2020 | 107.48 | 109.56 | 103.42 | 109.09 | 7,166,492 | +0.00(+0.00%) |
Apr 22, 2020 | 110.13 | 111.92 | 106.73 | 109.09 | 5,277,816 | -7.75(-6.63%) |
Apr 21, 2020 | 112.96 | 118.06 | 111.17 | 116.83 | 8,587,917 | +9.82(+9.18%) |
Apr 20, 2020 | 106.25 | 107.48 | 102.19 | 107.01 | 6,558,279 | +5.10(+5.01%) |
Apr 17, 2020 | 103.42 | 106.92 | 101.06 | 101.91 | 6,426,565 | -8.69(-7.86%) |
Apr 16, 2020 | 110.69 | 114.85 | 109.66 | 110.60 | 7,703,291 | -1.70(-1.51%) |
Apr 15, 2020 | 112.68 | 115.04 | 110.41 | 112.30 | 7,031,915 | +6.61(+6.26%) |
Apr 14, 2020 | 109.18 | 110.69 | 104.65 | 105.69 | 7,952,742 | -10.30(-8.88%) |
Apr 13, 2020 | 114.38 | 121.27 | 113.91 | 115.98 | 7,464,184 | +3.31(+2.93%) |
Apr 09, 2020 | 113.53 | 116.45 | 109.09 | 112.68 | 8,991,604 | -5.57(-4.71%) |
Apr 08, 2020 | 127.41 | 131.00 | 116.64 | 118.25 | 7,149,488 | -13.51(-10.25%) |
Apr 07, 2020 | 118.06 | 132.23 | 116.83 | 131.76 | 9,344,196 | -0.47(-0.36%) |
Apr 06, 2020 | 146.40 | 148.76 | 128.54 | 132.23 | 7,443,388 | -33.53(-20.23%) |
Apr 03, 2020 | 161.03 | 171.43 | 156.31 | 165.76 | 6,605,721 | +6.71(+4.22%) |
Apr 02, 2020 | 173.22 | 174.07 | 157.26 | 159.05 | 8,849,779 | -11.71(-6.86%) |
Apr 01, 2020 | 167.65 | 174.82 | 161.60 | 170.76 | 7,244,606 | +20.21(+13.43%) |
Mar 31, 2020 | 145.83 | 153.10 | 141.67 | 150.55 | 5,746,039 | +6.52(+4.52%) |
Mar 30, 2020 | 156.12 | 159.62 | 142.90 | 144.03 | 6,280,402 | -15.58(-9.76%) |
Mar 27, 2020 | 160.47 | 163.96 | 147.64 | 159.62 | 6,814,013 | +12.56(+8.54%) |
Mar 26, 2020 | 173.12 | 173.60 | 144.41 | 147.06 | 7,803,694 | -31.83(-17.79%) |
Mar 25, 2020 | 184.36 | 195.41 | 157.63 | 178.89 | 7,865,150 | -10.20(-5.39%) |
Mar 24, 2020 | 218.65 | 220.92 | 188.80 | 189.09 | 5,970,851 | -70.08(-27.04%) |
Mar 23, 2020 | 241.90 | 272.29 | 237.65 | 259.17 | 4,935,860 | +20.20(+8.45%) |
Mar 20, 2020 | 203.29 | 239.73 | 198.48 | 238.97 | 4,449,282 | +16.33(+7.33%) |
Mar 19, 2020 | 215.19 | 233.87 | 194.05 | 222.64 | 4,463,467 | +13.40(+6.41%) |
Mar 18, 2020 | 221.13 | 239.44 | 200.56 | 209.24 | 4,535,946 | +23.60(+12.71%) |
Mar 17, 2020 | 208.39 | 230.57 | 177.15 | 185.65 | 4,787,759 | -38.41(-17.14%) |
Mar 16, 2020 | 224.62 | 227.46 | 192.25 | 224.06 | 4,822,972 | +56.63(+33.82%) |
Mar 13, 2020 | 188.95 | 226.79 | 166.58 | 167.43 | 5,052,608 | -62.67(-27.24%) |
Mar 12, 2020 | 216.04 | 231.23 | 193.95 | 230.10 | 4,985,485 | +51.15(+28.59%) |
Mar 11, 2020 | 168.75 | 184.61 | 166.68 | 178.94 | 3,723,072 | +22.65(+14.49%) |
Mar 10, 2020 | 163.75 | 186.02 | 156.20 | 156.29 | 4,242,243 | -27.65(-15.03%) |
Mar 09, 2020 | 181.30 | 185.36 | 169.03 | 183.95 | 3,469,726 | +34.92(+23.43%) |
Mar 06, 2020 | 155.25 | 159.22 | 147.23 | 149.03 | 4,625,177 | +7.08(+4.99%) |
Mar 05, 2020 | 139.49 | 145.06 | 134.49 | 141.95 | 2,839,864 | +12.93(+10.02%) |
Mar 04, 2020 | 139.21 | 143.18 | 128.92 | 129.02 | 3,309,598 | -18.78(-12.71%) |
Mar 03, 2020 | 135.62 | 151.29 | 129.77 | 147.80 | 4,132,547 | +11.70(+8.60%) |