Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 170.11 | 175.41 | 169.50 | 175.00 | 1,038,800 | +7.78(+4.65%) |
May 28, 2020 | 155.47 | 172.40 | 155.43 | 167.22 | 1,047,903 | +9.73(+6.18%) |
May 27, 2020 | 157.05 | 158.70 | 147.70 | 157.49 | 1,434,481 | -3.31(-2.06%) |
May 26, 2020 | 174.01 | 174.78 | 156.77 | 160.80 | 1,378,767 | -12.69(-7.31%) |
May 22, 2020 | 180.50 | 180.70 | 171.64 | 173.49 | 912,100 | -7.21(-3.99%) |
May 21, 2020 | 187.00 | 189.41 | 179.07 | 180.70 | 749,931 | -6.09(-3.26%) |
May 20, 2020 | 189.03 | 191.83 | 185.26 | 186.79 | 663,039 | +0.74(+0.40%) |
May 19, 2020 | 186.12 | 187.95 | 179.01 | 186.05 | 688,052 | +3.25(+1.78%) |
May 18, 2020 | 201.10 | 201.97 | 177.60 | 182.80 | 1,560,116 | -14.47(-7.34%) |
May 15, 2020 | 191.71 | 199.72 | 188.62 | 197.27 | 1,796,400 | +11.54(+6.21%) |
May 14, 2020 | 173.80 | 192.00 | 173.80 | 185.73 | 2,130,629 | +7.13(+3.99%) |
May 13, 2020 | 187.00 | 191.04 | 164.00 | 178.60 | 2,294,797 | -3.92(-2.15%) |
May 12, 2020 | 207.89 | 208.00 | 182.49 | 182.52 | 2,492,909 | -26.43(-12.65%) |
May 11, 2020 | 189.25 | 210.81 | 187.50 | 208.95 | 4,020,304 | +50.35(+31.75%) |
May 08, 2020 | 155.00 | 159.14 | 152.38 | 158.60 | 519,000 | +5.12(+3.34%) |
May 07, 2020 | 155.12 | 163.48 | 148.02 | 153.48 | 1,122,413 | +11.17(+7.85%) |
May 06, 2020 | 141.74 | 146.05 | 139.22 | 142.31 | 573,213 | +1.12(+0.79%) |
May 05, 2020 | 140.19 | 141.72 | 138.02 | 141.19 | 478,906 | +2.20(+1.58%) |
May 04, 2020 | 138.90 | 143.45 | 136.56 | 138.99 | 420,101 | -0.25(-0.18%) |
May 01, 2020 | 136.29 | 139.44 | 134.31 | 139.24 | 491,500 | +0.24(+0.17%) |
Apr 30, 2020 | 138.18 | 142.17 | 136.26 | 139.00 | 403,720 | -0.70(-0.50%) |
Apr 29, 2020 | 135.53 | 140.69 | 132.84 | 139.70 | 532,407 | +5.51(+4.11%) |
Apr 28, 2020 | 139.97 | 140.07 | 130.28 | 134.19 | 775,304 | -3.90(-2.82%) |
Apr 27, 2020 | 139.64 | 143.97 | 135.16 | 138.09 | 1,109,984 | +3.49(+2.59%) |
Apr 24, 2020 | 125.25 | 136.52 | 124.71 | 134.60 | 926,000 | +9.53(+7.62%) |
Apr 23, 2020 | 125.00 | 130.50 | 123.66 | 125.07 | 841,779 | +1.36(+1.10%) |
Apr 22, 2020 | 115.21 | 124.17 | 114.18 | 123.71 | 902,987 | +10.77(+9.54%) |
Apr 21, 2020 | 109.00 | 113.94 | 106.13 | 112.94 | 374,348 | +3.80(+3.48%) |
Apr 20, 2020 | 108.00 | 110.86 | 107.07 | 109.14 | 727,044 | +1.27(+1.18%) |
Apr 17, 2020 | 113.37 | 113.75 | 107.01 | 107.87 | 883,600 | -1.96(-1.78%) |
Apr 16, 2020 | 102.62 | 110.52 | 101.70 | 109.83 | 665,804 | +8.13(+7.99%) |
Apr 15, 2020 | 98.29 | 102.24 | 96.05 | 101.70 | 717,424 | +2.97(+3.01%) |
Apr 14, 2020 | 100.12 | 102.56 | 96.01 | 98.73 | 468,592 | -0.16(-0.16%) |
Apr 13, 2020 | 95.78 | 99.51 | 94.20 | 98.89 | 405,775 | +2.95(+3.07%) |
Apr 09, 2020 | 94.34 | 96.00 | 90.20 | 95.94 | 533,800 | +2.25(+2.40%) |
Apr 08, 2020 | 87.50 | 95.23 | 86.30 | 93.69 | 703,400 | +6.13(+7.00%) |
Apr 07, 2020 | 97.63 | 98.00 | 86.35 | 87.56 | 784,947 | -8.76(-9.09%) |
Apr 06, 2020 | 98.10 | 98.22 | 94.35 | 96.32 | 746,773 | +1.32(+1.39%) |
Apr 03, 2020 | 94.32 | 95.59 | 92.52 | 95.00 | 556,300 | -0.07(-0.07%) |
Apr 02, 2020 | 97.99 | 98.38 | 90.53 | 95.07 | 1,019,396 | -2.74(-2.80%) |
Apr 01, 2020 | 95.64 | 103.00 | 92.76 | 97.81 | 596,920 | +0.00(+0.00%) |
Mar 31, 2020 | 104.00 | 106.56 | 95.01 | 97.81 | 796,595 | -5.83(-5.63%) |
Mar 30, 2020 | 96.03 | 105.63 | 93.41 | 103.64 | 994,717 | +9.33(+9.89%) |
Mar 27, 2020 | 97.08 | 98.49 | 91.16 | 94.31 | 1,172,700 | +5.34(+6.00%) |
Mar 26, 2020 | 79.97 | 92.99 | 78.16 | 88.97 | 1,892,992 | +8.28(+10.26%) |
Mar 25, 2020 | 84.94 | 84.97 | 79.18 | 80.69 | 629,167 | -5.02(-5.86%) |
Mar 24, 2020 | 93.22 | 95.19 | 81.74 | 85.71 | 990,056 | -2.59(-2.93%) |
Mar 23, 2020 | 90.05 | 93.00 | 85.13 | 88.30 | 782,173 | -0.59(-0.66%) |
Mar 20, 2020 | 92.15 | 94.62 | 86.18 | 88.89 | 1,143,000 | -2.95(-3.21%) |
Mar 19, 2020 | 93.00 | 100.42 | 89.10 | 91.84 | 714,122 | +0.21(+0.23%) |
Mar 18, 2020 | 90.49 | 96.13 | 83.30 | 91.63 | 799,138 | -2.01(-2.15%) |
Mar 17, 2020 | 77.46 | 97.89 | 74.66 | 93.64 | 1,241,960 | +19.44(+26.20%) |
Mar 16, 2020 | 76.80 | 85.00 | 73.01 | 74.20 | 905,621 | -4.97(-6.28%) |
Mar 13, 2020 | 83.38 | 84.81 | 76.55 | 79.17 | 547,800 | -2.16(-2.66%) |
Mar 12, 2020 | 88.87 | 88.87 | 76.03 | 81.33 | 756,883 | -8.35(-9.31%) |
Mar 11, 2020 | 79.60 | 91.73 | 79.04 | 89.68 | 747,640 | +8.75(+10.81%) |
Mar 10, 2020 | 81.77 | 83.20 | 76.33 | 80.93 | 245,989 | +0.71(+0.89%) |
Mar 09, 2020 | 79.34 | 82.50 | 78.44 | 80.22 | 341,743 | -3.05(-3.66%) |
Mar 06, 2020 | 79.06 | 83.64 | 78.79 | 83.27 | 350,100 | +2.21(+2.73%) |
Mar 05, 2020 | 81.48 | 83.81 | 79.22 | 81.06 | 310,770 | -1.58(-1.91%) |
Mar 04, 2020 | 80.90 | 83.99 | 80.59 | 82.64 | 269,410 | +2.85(+3.57%) |
Mar 03, 2020 | 80.96 | 81.83 | 78.29 | 79.79 | 210,411 | -0.94(-1.16%) |