Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 187.27 | 191.87 | 186.18 | 190.19 | 65,200 | +0.71(+0.37%) |
May 28, 2020 | 208.99 | 214.07 | 187.89 | 189.48 | 106,776 | -15.50(-7.56%) |
May 27, 2020 | 210.00 | 210.00 | 183.52 | 204.98 | 114,503 | +2.53(+1.25%) |
May 26, 2020 | 196.00 | 202.98 | 194.24 | 202.45 | 112,726 | +15.72(+8.42%) |
May 22, 2020 | 180.68 | 187.23 | 175.51 | 186.73 | 64,700 | +4.15(+2.27%) |
May 21, 2020 | 166.76 | 183.31 | 164.32 | 182.58 | 174,162 | +14.98(+8.94%) |
May 20, 2020 | 158.73 | 167.77 | 158.73 | 167.60 | 68,000 | +11.21(+7.17%) |
May 19, 2020 | 159.41 | 164.47 | 156.39 | 156.39 | 67,246 | -5.79(-3.57%) |
May 18, 2020 | 153.46 | 165.44 | 153.46 | 162.18 | 72,447 | +10.47(+6.90%) |
May 15, 2020 | 139.73 | 152.67 | 139.73 | 151.71 | 65,400 | +10.81(+7.67%) |
May 14, 2020 | 136.86 | 142.08 | 134.00 | 140.90 | 49,318 | -0.07(-0.05%) |
May 13, 2020 | 146.93 | 148.15 | 139.15 | 140.97 | 46,385 | -8.47(-5.67%) |
May 12, 2020 | 158.86 | 158.86 | 149.32 | 149.44 | 35,319 | -10.61(-6.63%) |
May 11, 2020 | 157.43 | 163.00 | 155.45 | 160.05 | 41,493 | -1.34(-0.83%) |
May 08, 2020 | 158.32 | 161.39 | 156.44 | 161.39 | 48,100 | +7.66(+4.98%) |
May 07, 2020 | 151.80 | 155.72 | 151.62 | 153.73 | 46,050 | +5.31(+3.58%) |
May 06, 2020 | 152.11 | 153.70 | 147.63 | 148.42 | 38,278 | -2.67(-1.77%) |
May 05, 2020 | 154.65 | 162.14 | 148.84 | 151.09 | 54,662 | +0.61(+0.41%) |
May 04, 2020 | 145.21 | 150.87 | 142.22 | 150.48 | 58,729 | +1.31(+0.88%) |
May 01, 2020 | 148.71 | 151.64 | 145.86 | 149.17 | 41,700 | -5.51(-3.56%) |
Apr 30, 2020 | 164.09 | 166.78 | 153.06 | 154.68 | 75,912 | -16.06(-9.41%) |
Apr 29, 2020 | 163.14 | 172.42 | 159.01 | 170.74 | 95,580 | +14.89(+9.55%) |
Apr 28, 2020 | 148.84 | 157.37 | 148.84 | 155.85 | 85,744 | +9.16(+6.24%) |
Apr 27, 2020 | 139.70 | 147.71 | 138.92 | 146.69 | 94,742 | +9.56(+6.97%) |
Apr 24, 2020 | 131.58 | 137.58 | 131.00 | 137.13 | 43,600 | +6.59(+5.05%) |
Apr 23, 2020 | 127.30 | 132.93 | 125.97 | 130.54 | 50,937 | +3.82(+3.01%) |
Apr 22, 2020 | 126.29 | 128.16 | 124.15 | 126.72 | 50,207 | +5.22(+4.30%) |
Apr 21, 2020 | 117.10 | 121.97 | 116.00 | 121.50 | 44,897 | +0.82(+0.68%) |
Apr 20, 2020 | 124.36 | 126.50 | 119.26 | 120.68 | 46,104 | -8.11(-6.30%) |
Apr 17, 2020 | 130.43 | 139.69 | 126.34 | 128.79 | 58,100 | +3.75(+3.00%) |
Apr 16, 2020 | 123.58 | 125.63 | 115.47 | 125.04 | 105,921 | +2.90(+2.37%) |
Apr 15, 2020 | 127.48 | 130.27 | 120.83 | 122.14 | 83,508 | -12.12(-9.03%) |
Apr 14, 2020 | 137.81 | 140.55 | 132.90 | 134.26 | 67,667 | -1.00(-0.74%) |
Apr 13, 2020 | 138.84 | 138.84 | 131.57 | 135.26 | 44,419 | -5.69(-4.04%) |
Apr 09, 2020 | 138.15 | 152.13 | 136.53 | 140.95 | 92,900 | -0.97(-0.68%) |
Apr 08, 2020 | 126.95 | 143.98 | 126.95 | 141.92 | 86,615 | +18.33(+14.83%) |
Apr 07, 2020 | 125.08 | 132.19 | 120.81 | 123.59 | 57,823 | +3.18(+2.64%) |
Apr 06, 2020 | 113.70 | 124.99 | 113.70 | 120.41 | 89,624 | +12.20(+11.27%) |
Apr 03, 2020 | 115.60 | 127.16 | 108.02 | 108.21 | 82,000 | -9.14(-7.79%) |
Apr 02, 2020 | 117.37 | 123.03 | 114.37 | 117.35 | 56,009 | -0.63(-0.53%) |
Apr 01, 2020 | 136.41 | 141.69 | 117.18 | 117.98 | 113,258 | -26.96(-18.60%) |
Mar 31, 2020 | 150.48 | 150.48 | 141.59 | 144.94 | 61,134 | -6.46(-4.27%) |
Mar 30, 2020 | 150.70 | 151.81 | 145.88 | 151.40 | 48,336 | +2.93(+1.97%) |
Mar 27, 2020 | 156.96 | 162.00 | 148.47 | 148.47 | 83,200 | -15.84(-9.64%) |
Mar 26, 2020 | 144.28 | 164.52 | 144.28 | 164.31 | 85,516 | +22.11(+15.55%) |
Mar 25, 2020 | 133.15 | 146.31 | 133.15 | 142.20 | 82,991 | +8.39(+6.27%) |
Mar 24, 2020 | 128.93 | 135.28 | 128.93 | 133.81 | 69,644 | +11.34(+9.26%) |
Mar 23, 2020 | 119.08 | 124.20 | 114.62 | 122.47 | 58,355 | +4.47(+3.79%) |
Mar 20, 2020 | 123.22 | 131.08 | 114.72 | 118.00 | 81,400 | -7.56(-6.02%) |
Mar 19, 2020 | 112.48 | 128.41 | 108.30 | 125.56 | 81,216 | +13.83(+12.38%) |
Mar 18, 2020 | 114.61 | 120.44 | 99.58 | 111.73 | 90,083 | -10.75(-8.78%) |
Mar 17, 2020 | 125.39 | 128.28 | 114.23 | 122.48 | 111,190 | -0.62(-0.50%) |
Mar 16, 2020 | 128.52 | 130.21 | 115.92 | 123.10 | 114,414 | -23.15(-15.83%) |
Mar 13, 2020 | 145.52 | 146.25 | 134.09 | 146.25 | 95,100 | +8.47(+6.15%) |
Mar 12, 2020 | 163.88 | 169.92 | 137.58 | 137.78 | 133,504 | -37.98(-21.61%) |
Mar 11, 2020 | 183.90 | 184.16 | 175.59 | 175.76 | 78,467 | -13.37(-7.07%) |
Mar 10, 2020 | 192.58 | 192.58 | 175.13 | 189.13 | 71,938 | -0.08(-0.04%) |
Mar 09, 2020 | 203.27 | 203.27 | 185.42 | 189.21 | 99,523 | -24.50(-11.46%) |
Mar 06, 2020 | 207.30 | 213.71 | 204.54 | 213.71 | 37,700 | +0.63(+0.30%) |
Mar 05, 2020 | 213.06 | 216.65 | 209.77 | 213.08 | 61,489 | -3.77(-1.74%) |
Mar 04, 2020 | 210.94 | 217.63 | 209.58 | 216.85 | 48,248 | +8.58(+4.12%) |
Mar 03, 2020 | 206.14 | 210.63 | 202.31 | 208.27 | 42,904 | +2.70(+1.31%) |