Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 140.01 | 144.39 | 138.11 | 143.94 | 985,300 | +4.11(+2.94%) |
May 28, 2020 | 135.80 | 143.49 | 135.11 | 139.83 | 1,213,881 | +3.79(+2.79%) |
May 27, 2020 | 140.97 | 141.50 | 127.57 | 136.04 | 3,101,419 | -7.31(-5.10%) |
May 26, 2020 | 151.24 | 151.50 | 141.69 | 143.35 | 1,937,331 | -5.25(-3.53%) |
May 22, 2020 | 144.99 | 150.35 | 143.85 | 148.60 | 1,275,900 | +5.88(+4.12%) |
May 21, 2020 | 141.00 | 144.80 | 140.31 | 142.72 | 1,224,489 | +1.85(+1.31%) |
May 20, 2020 | 140.50 | 144.89 | 139.25 | 140.87 | 1,379,689 | +3.34(+2.43%) |
May 19, 2020 | 135.56 | 140.35 | 134.13 | 137.53 | 2,410,877 | +8.57(+6.65%) |
May 18, 2020 | 133.00 | 136.49 | 127.62 | 128.96 | 1,924,504 | -0.99(-0.76%) |
May 15, 2020 | 123.68 | 130.05 | 122.22 | 129.95 | 1,767,600 | +4.45(+3.55%) |
May 14, 2020 | 120.00 | 125.50 | 118.35 | 125.50 | 1,560,142 | +3.33(+2.73%) |
May 13, 2020 | 127.12 | 127.88 | 117.70 | 122.17 | 2,358,292 | -5.11(-4.01%) |
May 12, 2020 | 130.00 | 133.41 | 125.34 | 127.28 | 2,104,438 | -1.12(-0.87%) |
May 11, 2020 | 128.27 | 133.46 | 127.01 | 128.40 | 2,088,557 | -2.25(-1.72%) |
May 08, 2020 | 118.10 | 131.31 | 114.00 | 130.65 | 3,401,900 | +11.69(+9.83%) |
May 07, 2020 | 115.00 | 120.39 | 110.20 | 118.96 | 6,402,169 | -3.54(-2.89%) |
May 06, 2020 | 117.94 | 125.47 | 117.25 | 122.50 | 3,084,925 | +6.44(+5.55%) |
May 05, 2020 | 112.05 | 118.28 | 112.01 | 116.06 | 1,459,518 | +5.30(+4.79%) |
May 04, 2020 | 103.84 | 111.30 | 103.59 | 110.76 | 1,537,346 | +5.01(+4.74%) |
May 01, 2020 | 109.24 | 111.84 | 103.65 | 105.75 | 2,325,200 | -7.43(-6.56%) |
Apr 30, 2020 | 113.00 | 118.35 | 112.32 | 113.18 | 1,341,711 | -0.17(-0.15%) |
Apr 29, 2020 | 110.64 | 115.52 | 106.78 | 113.35 | 1,859,432 | +5.02(+4.63%) |
Apr 28, 2020 | 116.38 | 116.72 | 108.25 | 108.33 | 1,577,927 | -5.69(-4.99%) |
Apr 27, 2020 | 114.71 | 115.90 | 113.04 | 114.02 | 1,009,413 | +1.48(+1.32%) |
Apr 24, 2020 | 113.36 | 114.00 | 109.06 | 112.54 | 1,289,300 | +0.65(+0.58%) |
Apr 23, 2020 | 110.00 | 115.83 | 109.00 | 111.89 | 1,679,128 | -4.16(-3.58%) |
Apr 22, 2020 | 115.00 | 118.89 | 114.50 | 116.05 | 1,094,809 | +4.82(+4.33%) |
Apr 21, 2020 | 122.43 | 125.00 | 108.13 | 111.23 | 2,840,153 | -13.63(-10.92%) |
Apr 20, 2020 | 119.78 | 128.98 | 118.09 | 124.86 | 1,394,948 | +3.54(+2.92%) |
Apr 17, 2020 | 121.80 | 122.37 | 117.56 | 121.32 | 1,113,100 | +3.82(+3.25%) |
Apr 16, 2020 | 122.63 | 124.47 | 115.86 | 117.50 | 1,561,771 | -1.01(-0.85%) |
Apr 15, 2020 | 115.41 | 119.33 | 113.08 | 118.51 | 1,295,280 | -1.05(-0.88%) |
Apr 14, 2020 | 115.11 | 122.33 | 115.07 | 119.56 | 2,522,110 | +10.26(+9.39%) |
Apr 13, 2020 | 108.83 | 110.97 | 105.26 | 109.30 | 1,662,407 | +1.38(+1.28%) |
Apr 09, 2020 | 100.69 | 112.99 | 100.69 | 107.92 | 3,450,200 | +10.98(+11.33%) |
Apr 08, 2020 | 91.00 | 98.50 | 89.52 | 96.94 | 1,750,296 | +7.71(+8.64%) |
Apr 07, 2020 | 95.66 | 96.38 | 89.08 | 89.23 | 2,593,524 | -0.67(-0.75%) |
Apr 06, 2020 | 86.54 | 90.73 | 85.50 | 89.90 | 2,138,449 | +8.16(+9.98%) |
Apr 03, 2020 | 85.00 | 86.05 | 79.90 | 81.74 | 2,340,000 | -1.76(-2.11%) |
Apr 02, 2020 | 87.78 | 89.77 | 80.69 | 83.50 | 3,247,727 | -5.06(-5.71%) |
Apr 01, 2020 | 89.16 | 92.74 | 87.00 | 88.56 | 1,822,006 | -6.61(-6.95%) |
Mar 31, 2020 | 95.00 | 100.54 | 93.52 | 95.17 | 2,359,506 | -0.73(-0.76%) |
Mar 30, 2020 | 94.75 | 96.45 | 91.32 | 95.90 | 1,742,706 | +2.56(+2.74%) |
Mar 27, 2020 | 97.11 | 97.16 | 90.90 | 93.34 | 2,418,800 | -7.71(-7.63%) |
Mar 26, 2020 | 98.05 | 104.40 | 94.10 | 101.05 | 2,030,921 | +4.83(+5.02%) |
Mar 25, 2020 | 104.31 | 106.78 | 95.64 | 96.22 | 2,202,086 | -7.03(-6.81%) |
Mar 24, 2020 | 98.81 | 107.37 | 98.00 | 103.25 | 2,530,825 | +10.54(+11.37%) |
Mar 23, 2020 | 96.48 | 96.98 | 86.00 | 92.71 | 2,124,857 | -3.07(-3.21%) |
Mar 20, 2020 | 101.00 | 108.20 | 93.53 | 95.78 | 2,817,600 | -2.45(-2.49%) |
Mar 19, 2020 | 86.03 | 99.57 | 84.81 | 98.23 | 2,351,736 | +11.59(+13.38%) |
Mar 18, 2020 | 78.36 | 90.50 | 78.11 | 86.64 | 2,978,672 | +1.76(+2.07%) |
Mar 17, 2020 | 84.00 | 92.40 | 75.17 | 84.88 | 3,084,273 | +3.90(+4.82%) |
Mar 16, 2020 | 85.00 | 97.18 | 80.00 | 80.98 | 3,171,380 | -22.21(-21.52%) |
Mar 13, 2020 | 101.13 | 103.57 | 87.87 | 103.19 | 3,413,100 | +7.84(+8.22%) |
Mar 12, 2020 | 99.00 | 101.43 | 90.00 | 95.35 | 2,683,601 | -13.19(-12.15%) |
Mar 11, 2020 | 114.68 | 117.45 | 105.02 | 108.54 | 2,618,734 | -9.81(-8.29%) |
Mar 10, 2020 | 116.00 | 118.56 | 111.00 | 118.35 | 2,371,979 | +7.84(+7.09%) |
Mar 09, 2020 | 120.77 | 126.01 | 109.41 | 110.51 | 4,546,272 | -23.68(-17.65%) |
Mar 06, 2020 | 146.00 | 147.12 | 131.22 | 134.19 | 2,475,000 | -15.49(-10.35%) |
Mar 05, 2020 | 142.75 | 150.40 | 142.38 | 149.68 | 2,229,292 | +4.92(+3.40%) |
Mar 04, 2020 | 145.75 | 147.22 | 141.43 | 144.76 | 1,308,859 | +3.02(+2.13%) |
Mar 03, 2020 | 146.00 | 148.42 | 136.23 | 141.74 | 2,091,443 | -3.43(-2.36%) |