Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 159.00 | 163.50 | 153.03 | 158.70 | 26,902 | +1.50(+0.95%) |
May 28, 2020 | 150.51 | 159.00 | 145.56 | 157.20 | 21,741 | +6.63(+4.40%) |
May 27, 2020 | 156.90 | 157.05 | 147.00 | 150.57 | 19,761 | -8.37(-5.27%) |
May 26, 2020 | 168.00 | 168.00 | 156.00 | 158.94 | 26,685 | -4.56(-2.79%) |
May 22, 2020 | 151.50 | 175.47 | 150.00 | 163.50 | 64,826 | +7.56(+4.85%) |
May 21, 2020 | 153.57 | 164.70 | 151.50 | 155.94 | 46,289 | +8.94(+6.08%) |
May 20, 2020 | 138.00 | 150.00 | 138.00 | 147.00 | 19,181 | +6.00(+4.26%) |
May 19, 2020 | 146.85 | 147.15 | 138.60 | 141.00 | 9,442 | -4.32(-2.97%) |
May 18, 2020 | 142.50 | 146.97 | 141.00 | 145.32 | 17,562 | +10.92(+8.12%) |
May 15, 2020 | 133.50 | 137.70 | 132.00 | 134.40 | 14,543 | -0.60(-0.44%) |
May 14, 2020 | 141.60 | 141.75 | 130.50 | 135.00 | 28,664 | -9.90(-6.83%) |
May 13, 2020 | 139.65 | 156.00 | 135.03 | 144.90 | 31,578 | +0.90(+0.63%) |
May 12, 2020 | 156.00 | 162.00 | 144.00 | 144.00 | 29,535 | -6.00(-4.00%) |
May 11, 2020 | 156.00 | 158.10 | 144.75 | 150.00 | 20,008 | -1.95(-1.28%) |
May 08, 2020 | 141.00 | 155.40 | 135.00 | 151.95 | 47,388 | +11.01(+7.81%) |
May 07, 2020 | 141.00 | 147.00 | 135.00 | 140.94 | 11,752 | +5.64(+4.17%) |
May 06, 2020 | 145.50 | 147.00 | 132.03 | 135.30 | 19,378 | -13.05(-8.80%) |
May 05, 2020 | 154.50 | 154.53 | 144.00 | 148.35 | 23,573 | -1.35(-0.90%) |
May 04, 2020 | 147.00 | 154.50 | 141.00 | 149.70 | 35,573 | +7.23(+5.07%) |
May 01, 2020 | 141.00 | 152.64 | 135.03 | 142.47 | 50,905 | +3.87(+2.79%) |
Apr 30, 2020 | 133.80 | 140.64 | 129.00 | 138.60 | 32,699 | +6.60(+5.00%) |
Apr 29, 2020 | 129.00 | 135.00 | 126.00 | 132.00 | 14,243 | -0.60(-0.45%) |
Apr 28, 2020 | 128.67 | 134.07 | 124.50 | 132.60 | 18,856 | +3.60(+2.79%) |
Apr 27, 2020 | 123.00 | 129.00 | 117.00 | 129.00 | 22,968 | +10.53(+8.89%) |
Apr 24, 2020 | 120.48 | 122.64 | 115.50 | 118.47 | 15,006 | -3.03(-2.49%) |
Apr 23, 2020 | 125.82 | 127.71 | 120.00 | 121.50 | 19,757 | -5.31(-4.19%) |
Apr 22, 2020 | 146.28 | 146.28 | 123.00 | 126.81 | 29,314 | -14.19(-10.06%) |
Apr 21, 2020 | 135.00 | 144.00 | 129.00 | 141.00 | 27,167 | +5.16(+3.80%) |
Apr 20, 2020 | 125.04 | 141.00 | 121.89 | 135.84 | 28,321 | +11.10(+8.90%) |
Apr 17, 2020 | 123.00 | 128.10 | 120.00 | 124.74 | 14,199 | +2.64(+2.16%) |
Apr 16, 2020 | 127.50 | 130.50 | 120.90 | 122.10 | 18,398 | -4.50(-3.55%) |
Apr 15, 2020 | 134.40 | 135.00 | 123.30 | 126.60 | 28,129 | -15.90(-11.16%) |
Apr 14, 2020 | 145.50 | 185.25 | 140.97 | 142.50 | 139,413 | +1.50(+1.06%) |
Apr 13, 2020 | 138.00 | 147.00 | 132.00 | 141.00 | 16,696 | +0.27(+0.19%) |
Apr 09, 2020 | 145.68 | 145.68 | 133.65 | 140.73 | 21,216 | -4.35(-3.00%) |
Apr 08, 2020 | 138.00 | 152.49 | 135.00 | 145.08 | 51,393 | +12.24(+9.21%) |
Apr 07, 2020 | 123.63 | 137.70 | 120.66 | 132.84 | 22,987 | +6.39(+5.05%) |
Apr 06, 2020 | 128.88 | 129.00 | 120.06 | 126.45 | 10,252 | -2.43(-1.89%) |
Apr 03, 2020 | 120.00 | 133.50 | 120.00 | 128.88 | 19,398 | +6.42(+5.24%) |
Apr 02, 2020 | 123.30 | 129.87 | 117.00 | 122.46 | 19,221 | -5.01(-3.93%) |
Apr 01, 2020 | 138.00 | 138.00 | 123.60 | 127.47 | 33,147 | -10.53(-7.63%) |
Mar 31, 2020 | 141.00 | 141.00 | 129.00 | 138.00 | 20,081 | +12.57(+10.02%) |
Mar 30, 2020 | 126.00 | 140.70 | 117.03 | 125.43 | 25,004 | -9.57(-7.09%) |
Mar 27, 2020 | 131.91 | 140.97 | 127.80 | 135.00 | 18,307 | +3.06(+2.32%) |
Mar 26, 2020 | 132.00 | 141.00 | 126.00 | 131.94 | 17,907 | -3.06(-2.27%) |
Mar 25, 2020 | 138.00 | 153.00 | 135.00 | 135.00 | 24,146 | -24.00(-15.09%) |
Mar 24, 2020 | 126.00 | 160.50 | 117.00 | 159.00 | 66,325 | +27.00(+20.45%) |
Mar 23, 2020 | 141.00 | 144.00 | 126.00 | 132.00 | 26,532 | -10.50(-7.37%) |
Mar 20, 2020 | 126.00 | 153.00 | 117.33 | 142.50 | 67,340 | +18.90(+15.29%) |
Mar 19, 2020 | 138.00 | 142.47 | 114.00 | 123.60 | 74,042 | +2.10(+1.73%) |
Mar 18, 2020 | 89.73 | 126.00 | 84.45 | 121.50 | 59,508 | +31.50(+35.00%) |
Mar 17, 2020 | 90.00 | 101.40 | 84.30 | 90.00 | 12,113 | +6.00(+7.14%) |
Mar 16, 2020 | 93.00 | 93.00 | 78.00 | 84.00 | 14,886 | -17.70(-17.40%) |
Mar 13, 2020 | 99.00 | 114.00 | 96.00 | 101.70 | 23,334 | +3.84(+3.92%) |
Mar 12, 2020 | 104.46 | 117.00 | 94.50 | 97.86 | 18,783 | -19.14(-16.36%) |
Mar 11, 2020 | 111.12 | 126.00 | 105.00 | 117.00 | 25,323 | -3.00(-2.50%) |
Mar 10, 2020 | 117.00 | 129.00 | 90.00 | 120.00 | 53,819 | +9.00(+8.11%) |
Mar 09, 2020 | 123.00 | 123.00 | 108.00 | 111.00 | 22,615 | -24.21(-17.91%) |
Mar 06, 2020 | 144.00 | 146.97 | 129.00 | 135.21 | 58,955 | +3.21(+2.43%) |
Mar 05, 2020 | 132.00 | 141.00 | 120.00 | 132.00 | 49,772 | +0.06(+0.05%) |
Mar 04, 2020 | 108.30 | 134.97 | 102.03 | 131.94 | 53,505 | +8.94(+7.27%) |
Mar 03, 2020 | 138.66 | 138.66 | 107.40 | 123.00 | 48,554 | -24.90(-16.84%) |