Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 196.00 | 220.00 | 163.40 | 217.60 | 62,520 | +11.70(+5.68%) |
May 28, 2020 | 218.70 | 220.30 | 205.20 | 205.90 | 120,329 | -11.00(-5.07%) |
May 27, 2020 | 246.10 | 249.30 | 211.20 | 216.90 | 45,777 | -30.30(-12.26%) |
May 26, 2020 | 234.70 | 250.20 | 226.10 | 247.20 | 33,871 | +19.20(+8.42%) |
May 22, 2020 | 216.20 | 228.50 | 202.50 | 228.00 | 25,520 | +16.90(+8.01%) |
May 21, 2020 | 197.40 | 250.00 | 197.40 | 211.10 | 65,338 | +19.10(+9.95%) |
May 20, 2020 | 158.70 | 194.50 | 156.00 | 192.00 | 36,769 | +34.50(+21.90%) |
May 19, 2020 | 158.70 | 160.40 | 153.01 | 157.50 | 13,766 | -0.60(-0.38%) |
May 18, 2020 | 147.10 | 163.00 | 146.67 | 158.10 | 12,233 | +13.80(+9.56%) |
May 15, 2020 | 136.20 | 147.50 | 136.20 | 144.30 | 9,200 | +1.50(+1.05%) |
May 14, 2020 | 137.90 | 144.90 | 132.50 | 142.80 | 12,089 | +1.60(+1.13%) |
May 13, 2020 | 142.20 | 142.20 | 123.40 | 141.20 | 30,526 | +0.80(+0.57%) |
May 12, 2020 | 140.60 | 145.00 | 137.30 | 140.40 | 11,122 | +0.10(+0.07%) |
May 11, 2020 | 136.60 | 143.30 | 132.00 | 140.30 | 9,453 | +5.10(+3.77%) |
May 08, 2020 | 140.00 | 141.95 | 135.00 | 135.20 | 5,280 | -4.00(-2.87%) |
May 07, 2020 | 135.90 | 145.00 | 133.30 | 139.20 | 10,593 | +1.60(+1.16%) |
May 06, 2020 | 135.00 | 140.00 | 130.90 | 137.60 | 5,700 | +3.00(+2.23%) |
May 05, 2020 | 135.60 | 137.00 | 132.40 | 134.60 | 4,444 | +0.90(+0.67%) |
May 04, 2020 | 122.00 | 135.00 | 121.25 | 133.70 | 10,278 | +11.10(+9.05%) |
May 01, 2020 | 122.10 | 125.15 | 118.00 | 122.60 | 7,750 | -3.40(-2.70%) |
Apr 30, 2020 | 132.00 | 139.60 | 126.00 | 126.00 | 8,553 | -7.90(-5.90%) |
Apr 29, 2020 | 131.60 | 137.50 | 129.00 | 133.90 | 6,272 | +3.60(+2.76%) |
Apr 28, 2020 | 140.40 | 142.50 | 130.00 | 130.30 | 7,696 | -7.00(-5.10%) |
Apr 27, 2020 | 134.90 | 138.90 | 132.85 | 137.30 | 15,581 | +13.00(+10.46%) |
Apr 24, 2020 | 128.00 | 128.60 | 121.11 | 124.30 | 3,600 | -3.20(-2.51%) |
Apr 23, 2020 | 130.00 | 134.10 | 125.50 | 127.50 | 4,751 | -3.10(-2.37%) |
Apr 22, 2020 | 125.00 | 133.99 | 125.00 | 130.60 | 5,197 | +6.00(+4.82%) |
Apr 21, 2020 | 130.00 | 131.00 | 116.60 | 124.60 | 5,087 | -5.50(-4.23%) |
Apr 20, 2020 | 127.00 | 138.96 | 120.99 | 130.10 | 6,549 | +3.20(+2.52%) |
Apr 17, 2020 | 120.00 | 129.15 | 119.10 | 126.90 | 7,100 | +9.40(+8.00%) |
Apr 16, 2020 | 120.00 | 121.30 | 113.30 | 117.50 | 7,740 | -3.20(-2.65%) |
Apr 15, 2020 | 121.70 | 126.90 | 119.20 | 120.70 | 4,145 | -3.30(-2.66%) |
Apr 14, 2020 | 123.40 | 129.60 | 121.00 | 124.00 | 10,413 | +3.70(+3.08%) |
Apr 13, 2020 | 115.30 | 123.50 | 114.50 | 120.30 | 4,248 | +5.60(+4.88%) |
Apr 09, 2020 | 117.30 | 119.40 | 112.90 | 114.70 | 4,650 | -1.50(-1.29%) |
Apr 08, 2020 | 116.00 | 117.55 | 110.16 | 116.20 | 3,603 | +1.30(+1.13%) |
Apr 07, 2020 | 120.00 | 120.00 | 110.60 | 114.90 | 5,454 | -3.80(-3.20%) |
Apr 06, 2020 | 116.10 | 121.40 | 112.84 | 118.70 | 7,322 | +7.60(+6.84%) |
Apr 03, 2020 | 111.30 | 113.40 | 108.80 | 111.10 | 4,270 | -2.30(-2.03%) |
Apr 02, 2020 | 108.00 | 115.00 | 108.00 | 113.40 | 5,677 | +0.80(+0.71%) |
Apr 01, 2020 | 114.20 | 114.20 | 108.00 | 112.60 | 8,595 | -3.20(-2.76%) |
Mar 31, 2020 | 117.60 | 118.00 | 108.20 | 115.80 | 8,840 | -2.00(-1.70%) |
Mar 30, 2020 | 117.50 | 123.24 | 113.60 | 117.80 | 4,715 | +3.30(+2.88%) |
Mar 27, 2020 | 118.50 | 121.36 | 109.65 | 114.50 | 6,170 | -6.20(-5.14%) |
Mar 26, 2020 | 120.80 | 125.00 | 116.10 | 120.70 | 5,790 | +1.20(+1.00%) |
Mar 25, 2020 | 119.60 | 124.50 | 114.65 | 119.50 | 6,505 | -0.50(-0.42%) |
Mar 24, 2020 | 117.60 | 122.80 | 116.00 | 120.00 | 5,217 | +8.50(+7.62%) |
Mar 23, 2020 | 120.00 | 124.90 | 102.70 | 111.50 | 7,182 | -5.90(-5.03%) |
Mar 20, 2020 | 120.00 | 125.10 | 105.60 | 117.40 | 13,920 | -1.30(-1.10%) |
Mar 19, 2020 | 120.80 | 127.30 | 110.25 | 118.70 | 12,848 | -2.10(-1.74%) |
Mar 18, 2020 | 118.10 | 127.45 | 111.20 | 120.80 | 5,934 | -3.50(-2.82%) |
Mar 17, 2020 | 110.60 | 124.30 | 107.85 | 124.30 | 14,299 | +16.90(+15.74%) |
Mar 16, 2020 | 113.00 | 119.20 | 105.10 | 107.40 | 9,799 | -15.10(-12.33%) |
Mar 13, 2020 | 113.00 | 123.00 | 111.60 | 122.50 | 8,600 | +9.60(+8.50%) |
Mar 12, 2020 | 120.10 | 121.80 | 110.20 | 112.90 | 9,310 | -17.80(-13.62%) |
Mar 11, 2020 | 139.80 | 139.80 | 126.50 | 130.70 | 7,486 | -10.90(-7.70%) |
Mar 10, 2020 | 147.60 | 154.90 | 134.10 | 141.60 | 7,486 | -1.80(-1.26%) |
Mar 09, 2020 | 145.60 | 155.74 | 140.20 | 143.40 | 7,681 | -5.80(-3.89%) |
Mar 06, 2020 | 151.50 | 158.14 | 143.20 | 149.20 | 9,330 | -6.20(-3.99%) |
Mar 05, 2020 | 160.90 | 162.60 | 150.30 | 155.40 | 6,251 | -7.80(-4.78%) |
Mar 04, 2020 | 157.90 | 165.53 | 155.00 | 163.20 | 5,006 | +9.80(+6.39%) |
Mar 03, 2020 | 163.10 | 166.50 | 151.47 | 153.40 | 5,132 | -9.50(-5.83%) |