Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 117.80 | 125.00 | 110.00 | 125.00 | 165 | +7.00(+5.93%) |
May 28, 2020 | 118.00 | 118.00 | 118.00 | 118.00 | 35 | -0.42(-0.35%) |
May 27, 2020 | 114.00 | 119.00 | 110.40 | 118.42 | 225 | +2.82(+2.44%) |
May 26, 2020 | 115.60 | 115.60 | 110.40 | 115.60 | 154 | +0.00(+0.00%) |
May 22, 2020 | 110.83 | 115.60 | 110.83 | 115.60 | 45 | -1.00(-0.86%) |
May 21, 2020 | 114.60 | 116.60 | 114.40 | 116.60 | 47 | +2.80(+2.46%) |
May 20, 2020 | 121.40 | 121.40 | 111.20 | 113.80 | 118 | -6.20(-5.17%) |
May 19, 2020 | 123.80 | 125.00 | 119.40 | 120.00 | 123 | +0.90(+0.76%) |
May 18, 2020 | 119.20 | 121.60 | 110.00 | 119.10 | 108 | +1.10(+0.93%) |
May 15, 2020 | 125.00 | 125.60 | 117.30 | 118.00 | 80 | +7.80(+7.07%) |
May 14, 2020 | 117.60 | 117.60 | 110.20 | 110.20 | 104 | -5.40(-4.67%) |
May 13, 2020 | 115.60 | 115.60 | 115.60 | 115.60 | 11 | +0.00(+0.00%) |
May 12, 2020 | 123.00 | 123.00 | 115.60 | 115.60 | 121 | -5.40(-4.46%) |
May 11, 2020 | 121.00 | 122.20 | 121.00 | 121.00 | 75 | +0.00(+0.00%) |
May 08, 2020 | 121.00 | 121.00 | 121.00 | 12 | +0.00(+0.00%) | |
May 07, 2020 | 112.69 | 122.15 | 111.79 | 121.00 | 137 | +11.00(+10.00%) |
May 06, 2020 | 107.80 | 118.40 | 107.80 | 110.00 | 190 | -12.70(-10.35%) |
May 05, 2020 | 115.40 | 128.40 | 115.40 | 122.70 | 509 | +12.70(+11.55%) |
May 04, 2020 | 131.80 | 131.80 | 104.20 | 110.00 | 723 | -16.20(-12.84%) |
May 01, 2020 | 134.90 | 136.94 | 126.20 | 126.20 | 65 | -11.40(-8.28%) |
Apr 30, 2020 | 135.16 | 137.60 | 135.16 | 137.60 | 84 | +11.80(+9.38%) |
Apr 29, 2020 | 119.00 | 127.40 | 119.00 | 125.80 | 618 | -8.20(-6.12%) |
Apr 28, 2020 | 135.80 | 135.80 | 134.00 | 134.00 | 41 | -1.85(-1.36%) |
Apr 27, 2020 | 142.20 | 142.20 | 130.62 | 135.85 | 210 | -8.05(-5.59%) |
Apr 24, 2020 | 120.20 | 143.90 | 109.80 | 143.90 | 1,455 | +10.50(+7.87%) |
Apr 23, 2020 | 133.20 | 133.40 | 120.40 | 133.40 | 151 | +0.20(+0.15%) |
Apr 22, 2020 | 140.60 | 140.60 | 133.20 | 133.20 | 29 | -12.60(-8.64%) |
Apr 21, 2020 | 140.00 | 145.80 | 130.40 | 145.80 | 72 | -0.20(-0.14%) |
Apr 20, 2020 | 146.40 | 147.60 | 146.00 | 146.00 | 123 | -1.60(-1.08%) |
Apr 17, 2020 | 141.60 | 147.60 | 131.98 | 147.60 | 80 | +6.72(+4.77%) |
Apr 16, 2020 | 148.00 | 148.00 | 137.80 | 140.88 | 579 | +3.08(+2.23%) |
Apr 15, 2020 | 160.00 | 160.00 | 130.60 | 137.80 | 552 | -22.40(-13.98%) |
Apr 14, 2020 | 170.00 | 170.00 | 160.20 | 160.20 | 149 | -10.80(-6.32%) |
Apr 13, 2020 | 170.20 | 179.59 | 170.20 | 171.00 | 109 | -9.20(-5.11%) |
Apr 09, 2020 | 180.60 | 180.60 | 180.20 | 17 | -0.40(-0.22%) | |
Apr 08, 2020 | 182.00 | 183.18 | 180.60 | 180.60 | 58 | -4.90(-2.64%) |
Apr 07, 2020 | 187.00 | 187.00 | 185.50 | 185.50 | 192 | +1.53(+0.83%) |
Apr 06, 2020 | 183.97 | 183.97 | 183.97 | 183.97 | 12 | -2.83(-1.51%) |
Apr 03, 2020 | 189.00 | 189.00 | 186.80 | 186.80 | 20 | -1.20(-0.64%) |
Apr 02, 2020 | 187.60 | 188.00 | 187.60 | 188.00 | 325 | +5.59(+3.07%) |
Apr 01, 2020 | 187.80 | 187.80 | 182.40 | 182.41 | 29 | -6.59(-3.49%) |
Mar 31, 2020 | 188.00 | 189.00 | 186.00 | 189.00 | 412 | +1.20(+0.64%) |
Mar 30, 2020 | 187.80 | 187.80 | 187.80 | 187.80 | 151 | -1.20(-0.63%) |
Mar 27, 2020 | 187.95 | 190.00 | 180.65 | 189.00 | 1,210 | -0.20(-0.11%) |
Mar 26, 2020 | 180.20 | 189.20 | 180.20 | 189.20 | 36 | -0.20(-0.11%) |
Mar 25, 2020 | 185.80 | 189.40 | 185.80 | 189.40 | 26 | +9.40(+5.22%) |
Mar 24, 2020 | 187.84 | 187.84 | 178.00 | 180.00 | 893 | +6.80(+3.93%) |
Mar 23, 2020 | 185.00 | 190.00 | 173.20 | 173.20 | 1,044 | -16.80(-8.84%) |
Mar 20, 2020 | 189.80 | 192.00 | 183.60 | 190.00 | 465 | +4.20(+2.26%) |
Mar 19, 2020 | 186.00 | 199.80 | 185.80 | 185.80 | 480 | -4.20(-2.21%) |
Mar 18, 2020 | 185.20 | 190.60 | 185.20 | 190.00 | 109 | -3.60(-1.86%) |
Mar 17, 2020 | 190.00 | 193.80 | 188.80 | 193.60 | 74 | +11.20(+6.14%) |
Mar 16, 2020 | 182.20 | 188.80 | 182.00 | 182.40 | 874 | -7.60(-4.00%) |
Mar 13, 2020 | 189.60 | 195.00 | 188.80 | 190.00 | 425 | +9.20(+5.09%) |
Mar 12, 2020 | 182.80 | 185.20 | 179.40 | 180.80 | 150 | -3.90(-2.11%) |
Mar 11, 2020 | 180.20 | 190.00 | 180.20 | 184.70 | 239 | -0.30(-0.16%) |
Mar 10, 2020 | 188.20 | 189.60 | 185.00 | 185.00 | 95 | -3.80(-2.01%) |
Mar 09, 2020 | 190.00 | 190.00 | 188.80 | 188.80 | 27 | -0.80(-0.42%) |
Mar 06, 2020 | 183.40 | 189.60 | 182.00 | 189.60 | 50 | +6.40(+3.49%) |
Mar 05, 2020 | 182.00 | 183.20 | 182.00 | 183.20 | 124 | +0.00(+0.00%) |
Mar 04, 2020 | 183.00 | 187.20 | 183.00 | 183.20 | 646 | +0.00(+0.00%) |
Mar 03, 2020 | 183.00 | 185.60 | 183.00 | 183.20 | 852 | +0.20(+0.11%) |