Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 167.10 | 177.45 | 163.16 | 172.05 | 6,740 | +5.62(+3.38%) |
May 28, 2020 | 164.85 | 170.25 | 160.47 | 166.43 | 4,880 | +3.68(+2.26%) |
May 27, 2020 | 160.95 | 164.85 | 156.75 | 162.75 | 1,981 | +1.65(+1.02%) |
May 26, 2020 | 163.50 | 168.53 | 155.25 | 161.10 | 4,653 | +0.15(+0.09%) |
May 22, 2020 | 158.55 | 161.70 | 156.45 | 160.95 | 2,153 | +4.20(+2.68%) |
May 21, 2020 | 155.85 | 158.32 | 153.45 | 156.75 | 3,094 | +3.30(+2.15%) |
May 20, 2020 | 153.90 | 162.90 | 151.65 | 153.45 | 4,779 | -2.25(-1.45%) |
May 19, 2020 | 152.25 | 158.70 | 151.20 | 155.70 | 3,982 | +4.35(+2.87%) |
May 18, 2020 | 148.95 | 153.43 | 144.45 | 151.35 | 5,474 | +5.55(+3.81%) |
May 15, 2020 | 146.55 | 148.80 | 142.65 | 145.80 | 2,253 | -1.35(-0.92%) |
May 14, 2020 | 145.50 | 150.60 | 140.26 | 147.15 | 4,232 | -1.35(-0.91%) |
May 13, 2020 | 150.90 | 154.26 | 144.45 | 148.50 | 3,004 | -2.40(-1.59%) |
May 12, 2020 | 146.55 | 156.60 | 146.55 | 150.90 | 4,587 | +4.35(+2.97%) |
May 11, 2020 | 144.60 | 148.20 | 138.15 | 146.55 | 5,072 | +1.05(+0.72%) |
May 08, 2020 | 149.55 | 152.25 | 142.50 | 145.50 | 4,553 | -1.05(-0.72%) |
May 07, 2020 | 148.35 | 150.00 | 141.00 | 146.55 | 6,808 | +0.45(+0.31%) |
May 06, 2020 | 140.10 | 148.50 | 140.10 | 146.10 | 5,334 | +4.95(+3.51%) |
May 05, 2020 | 151.65 | 153.15 | 136.72 | 141.15 | 5,627 | -5.55(-3.78%) |
May 04, 2020 | 142.50 | 151.51 | 140.37 | 146.70 | 5,931 | +4.20(+2.95%) |
May 01, 2020 | 142.50 | 148.50 | 135.90 | 142.50 | 4,753 | +0.00(+0.00%) |
Apr 30, 2020 | 140.40 | 143.10 | 135.34 | 142.50 | 4,798 | +2.85(+2.04%) |
Apr 29, 2020 | 137.25 | 140.55 | 134.00 | 139.65 | 2,869 | +4.35(+3.22%) |
Apr 28, 2020 | 136.35 | 138.30 | 133.65 | 135.30 | 3,198 | +0.45(+0.33%) |
Apr 27, 2020 | 141.90 | 141.90 | 132.75 | 134.85 | 5,718 | -1.35(-0.99%) |
Apr 24, 2020 | 137.70 | 143.25 | 136.05 | 136.20 | 2,206 | +1.20(+0.89%) |
Apr 23, 2020 | 136.50 | 139.20 | 131.55 | 135.00 | 3,763 | -4.95(-3.54%) |
Apr 22, 2020 | 137.25 | 141.60 | 135.00 | 139.95 | 3,433 | +1.35(+0.97%) |
Apr 21, 2020 | 138.07 | 141.75 | 133.72 | 138.60 | 1,369 | +0.45(+0.33%) |
Apr 20, 2020 | 141.15 | 143.25 | 137.85 | 138.15 | 1,966 | -3.00(-2.13%) |
Apr 17, 2020 | 139.05 | 142.20 | 135.60 | 141.15 | 2,520 | +4.35(+3.18%) |
Apr 16, 2020 | 138.15 | 143.85 | 136.80 | 136.80 | 1,891 | -0.45(-0.33%) |
Apr 15, 2020 | 132.60 | 138.00 | 132.60 | 137.25 | 1,055 | +3.75(+2.81%) |
Apr 14, 2020 | 132.15 | 137.25 | 127.65 | 133.50 | 2,926 | +1.50(+1.14%) |
Apr 13, 2020 | 132.00 | 133.50 | 126.38 | 132.00 | 1,190 | +2.25(+1.73%) |
Apr 09, 2020 | 121.50 | 132.60 | 121.12 | 129.75 | 2,480 | +5.40(+4.34%) |
Apr 08, 2020 | 125.25 | 127.05 | 120.15 | 124.35 | 2,000 | -2.25(-1.78%) |
Apr 07, 2020 | 126.75 | 129.15 | 123.00 | 126.60 | 1,186 | -0.90(-0.71%) |
Apr 06, 2020 | 134.85 | 136.95 | 125.83 | 127.50 | 4,350 | -5.85(-4.39%) |
Apr 03, 2020 | 129.00 | 134.40 | 126.45 | 133.35 | 693 | +4.35(+3.37%) |
Apr 02, 2020 | 126.90 | 138.15 | 126.60 | 129.00 | 3,272 | +0.00(+0.00%) |
Apr 01, 2020 | 133.20 | 133.50 | 129.00 | 129.00 | 1,883 | -5.10(-3.80%) |
Mar 31, 2020 | 127.80 | 137.00 | 127.80 | 134.10 | 6,075 | +7.95(+6.30%) |
Mar 30, 2020 | 118.05 | 131.85 | 117.81 | 126.15 | 2,522 | +10.35(+8.94%) |
Mar 27, 2020 | 111.00 | 118.20 | 109.65 | 115.80 | 1,060 | -1.20(-1.03%) |
Mar 26, 2020 | 111.90 | 117.60 | 111.75 | 117.00 | 3,575 | +7.50(+6.85%) |
Mar 25, 2020 | 104.85 | 114.67 | 103.80 | 109.50 | 4,850 | +4.50(+4.29%) |
Mar 24, 2020 | 104.55 | 106.20 | 100.28 | 105.00 | 1,958 | +4.50(+4.48%) |
Mar 23, 2020 | 103.50 | 105.90 | 90.15 | 100.50 | 5,246 | -2.85(-2.76%) |
Mar 20, 2020 | 105.15 | 108.00 | 101.25 | 103.35 | 2,753 | +0.30(+0.29%) |
Mar 19, 2020 | 100.95 | 108.00 | 96.30 | 103.05 | 5,457 | +6.45(+6.68%) |
Mar 18, 2020 | 109.80 | 111.15 | 94.65 | 96.60 | 6,356 | -15.60(-13.90%) |
Mar 17, 2020 | 105.00 | 113.10 | 99.15 | 112.20 | 7,437 | +7.95(+7.63%) |
Mar 16, 2020 | 101.85 | 105.00 | 98.25 | 104.25 | 5,593 | -1.20(-1.14%) |
Mar 13, 2020 | 112.95 | 112.95 | 93.90 | 105.45 | 12,020 | -3.00(-2.77%) |
Mar 12, 2020 | 104.70 | 111.90 | 104.70 | 108.45 | 4,263 | -3.15(-2.82%) |
Mar 11, 2020 | 116.25 | 118.95 | 109.68 | 111.60 | 6,596 | -7.20(-6.06%) |
Mar 10, 2020 | 119.25 | 120.00 | 114.38 | 118.80 | 7,561 | +0.90(+0.76%) |
Mar 09, 2020 | 125.55 | 125.55 | 114.06 | 117.90 | 4,525 | -11.85(-9.13%) |
Mar 06, 2020 | 128.40 | 132.00 | 123.15 | 129.75 | 5,846 | -1.20(-0.92%) |
Mar 05, 2020 | 130.65 | 132.60 | 129.24 | 130.95 | 2,452 | +0.15(+0.11%) |
Mar 04, 2020 | 129.90 | 132.75 | 129.00 | 130.80 | 6,790 | +1.95(+1.51%) |
Mar 03, 2020 | 131.55 | 140.85 | 128.40 | 128.85 | 6,482 | -1.80(-1.38%) |