Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 197.52 | 197.91 | 192.03 | 197.60 | 2,926,900 | +6.20(+3.24%) |
May 28, 2020 | 190.33 | 198.70 | 189.42 | 191.40 | 3,149,322 | -0.95(-0.49%) |
May 27, 2020 | 189.33 | 192.98 | 177.13 | 192.35 | 6,724,848 | -4.54(-2.31%) |
May 26, 2020 | 209.00 | 209.94 | 195.00 | 196.89 | 6,336,270 | -11.73(-5.62%) |
May 22, 2020 | 200.17 | 209.50 | 196.11 | 208.62 | 7,139,600 | +14.62(+7.54%) |
May 21, 2020 | 192.90 | 197.30 | 188.04 | 194.00 | 4,374,018 | +2.09(+1.09%) |
May 20, 2020 | 187.12 | 192.65 | 186.31 | 191.91 | 5,441,107 | +8.67(+4.73%) |
May 19, 2020 | 183.05 | 188.49 | 180.55 | 183.24 | 4,364,080 | -0.15(-0.08%) |
May 18, 2020 | 189.63 | 193.70 | 183.10 | 183.39 | 4,430,544 | -5.83(-3.08%) |
May 15, 2020 | 188.41 | 195.15 | 187.80 | 189.22 | 5,682,700 | -2.64(-1.38%) |
May 14, 2020 | 186.07 | 193.07 | 183.77 | 191.86 | 5,641,558 | +4.44(+2.37%) |
May 13, 2020 | 192.11 | 195.55 | 180.30 | 187.42 | 10,971,527 | -2.87(-1.51%) |
May 12, 2020 | 187.00 | 197.15 | 181.60 | 190.29 | 11,593,329 | +3.68(+1.97%) |
May 11, 2020 | 179.98 | 189.97 | 179.00 | 186.61 | 9,733,553 | +6.92(+3.85%) |
May 08, 2020 | 167.01 | 182.39 | 165.11 | 179.69 | 16,956,600 | +8.80(+5.15%) |
May 07, 2020 | 152.40 | 176.37 | 152.40 | 170.89 | 31,092,876 | +48.49(+39.62%) |
May 06, 2020 | 117.05 | 123.64 | 116.51 | 122.40 | 5,957,214 | +5.83(+5.00%) |
May 05, 2020 | 115.28 | 119.19 | 114.05 | 116.57 | 2,584,227 | +3.32(+2.93%) |
May 04, 2020 | 106.98 | 113.92 | 106.24 | 113.25 | 2,425,473 | +5.27(+4.88%) |
May 01, 2020 | 109.39 | 113.69 | 107.95 | 107.98 | 2,693,500 | -4.32(-3.85%) |
Apr 30, 2020 | 111.13 | 116.84 | 110.80 | 112.30 | 3,207,777 | +1.00(+0.90%) |
Apr 29, 2020 | 106.07 | 111.98 | 105.40 | 111.30 | 2,433,274 | +6.71(+6.42%) |
Apr 28, 2020 | 110.05 | 110.57 | 104.40 | 104.59 | 2,265,382 | -4.83(-4.41%) |
Apr 27, 2020 | 111.15 | 112.69 | 108.91 | 109.42 | 1,550,711 | -0.53(-0.48%) |
Apr 24, 2020 | 108.08 | 110.80 | 105.70 | 109.95 | 1,780,200 | +2.44(+2.27%) |
Apr 23, 2020 | 105.00 | 109.43 | 105.00 | 107.51 | 1,761,818 | -0.38(-0.35%) |
Apr 22, 2020 | 106.90 | 109.36 | 105.88 | 107.89 | 1,271,143 | +2.89(+2.75%) |
Apr 21, 2020 | 107.53 | 109.48 | 100.41 | 105.00 | 3,420,828 | -3.37(-3.11%) |
Apr 20, 2020 | 106.60 | 111.49 | 106.55 | 108.37 | 2,433,315 | +0.49(+0.45%) |
Apr 17, 2020 | 106.50 | 108.32 | 104.38 | 107.88 | 2,787,300 | +4.25(+4.10%) |
Apr 16, 2020 | 101.85 | 106.82 | 101.52 | 103.63 | 2,969,392 | +2.81(+2.79%) |
Apr 15, 2020 | 99.46 | 101.69 | 97.43 | 100.82 | 2,047,670 | +2.03(+2.05%) |
Apr 14, 2020 | 98.54 | 100.92 | 98.01 | 98.79 | 2,128,048 | +2.90(+3.02%) |
Apr 13, 2020 | 95.30 | 96.29 | 92.71 | 95.89 | 1,574,940 | +0.55(+0.58%) |
Apr 09, 2020 | 92.58 | 97.45 | 92.14 | 95.34 | 2,926,200 | +3.61(+3.94%) |
Apr 08, 2020 | 88.45 | 92.35 | 88.15 | 91.73 | 2,823,321 | +4.51(+5.17%) |
Apr 07, 2020 | 88.00 | 90.29 | 84.02 | 87.22 | 3,414,925 | +0.56(+0.65%) |
Apr 06, 2020 | 84.00 | 86.95 | 82.44 | 86.66 | 2,932,305 | +5.97(+7.40%) |
Apr 03, 2020 | 82.58 | 83.00 | 79.25 | 80.69 | 2,893,500 | -2.63(-3.16%) |
Apr 02, 2020 | 83.79 | 86.41 | 81.51 | 83.32 | 2,606,119 | -1.61(-1.90%) |
Apr 01, 2020 | 87.00 | 87.88 | 84.54 | 84.93 | 2,741,660 | -4.56(-5.10%) |
Mar 31, 2020 | 92.34 | 95.45 | 88.94 | 89.49 | 5,209,815 | -7.51(-7.74%) |
Mar 30, 2020 | 97.57 | 99.42 | 95.31 | 97.00 | 2,593,655 | +0.37(+0.38%) |
Mar 27, 2020 | 98.00 | 98.96 | 95.51 | 96.63 | 2,200,100 | -4.06(-4.03%) |
Mar 26, 2020 | 97.21 | 102.68 | 96.77 | 100.69 | 3,636,173 | +3.86(+3.99%) |
Mar 25, 2020 | 98.89 | 101.79 | 95.76 | 96.83 | 3,621,334 | -0.70(-0.72%) |
Mar 24, 2020 | 93.00 | 98.74 | 93.00 | 97.53 | 4,241,637 | +7.79(+8.68%) |
Mar 23, 2020 | 84.61 | 90.49 | 81.36 | 89.74 | 4,070,204 | +5.60(+6.66%) |
Mar 20, 2020 | 83.22 | 89.39 | 83.01 | 84.14 | 3,763,400 | +1.64(+1.99%) |
Mar 19, 2020 | 74.25 | 83.31 | 71.57 | 82.50 | 4,208,044 | +8.41(+11.35%) |
Mar 18, 2020 | 72.57 | 78.46 | 70.26 | 74.09 | 2,754,612 | -3.53(-4.55%) |
Mar 17, 2020 | 72.23 | 80.66 | 72.23 | 77.62 | 3,611,301 | +5.92(+8.26%) |
Mar 16, 2020 | 69.42 | 77.99 | 68.06 | 71.70 | 3,436,889 | -8.29(-10.36%) |
Mar 13, 2020 | 83.18 | 83.18 | 73.72 | 79.99 | 5,845,300 | +3.99(+5.25%) |
Mar 12, 2020 | 77.08 | 82.82 | 75.75 | 76.00 | 5,297,302 | -11.01(-12.65%) |
Mar 11, 2020 | 90.18 | 92.42 | 85.18 | 87.01 | 4,503,664 | -5.60(-6.05%) |
Mar 10, 2020 | 96.47 | 96.81 | 89.55 | 92.61 | 5,082,882 | -0.44(-0.47%) |
Mar 09, 2020 | 92.88 | 98.99 | 91.00 | 93.05 | 3,738,260 | -8.72(-8.57%) |
Mar 06, 2020 | 103.50 | 104.35 | 98.58 | 101.77 | 3,457,200 | -4.22(-3.98%) |
Mar 05, 2020 | 103.81 | 108.58 | 102.84 | 105.99 | 2,915,479 | +1.11(+1.06%) |
Mar 04, 2020 | 106.86 | 107.26 | 103.83 | 104.88 | 3,984,030 | -0.49(-0.47%) |
Mar 03, 2020 | 111.57 | 112.28 | 102.26 | 105.37 | 5,309,543 | -6.11(-5.48%) |