Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 280.00 | 287.20 | 272.00 | 284.80 | 4,482 | +6.80(+2.45%) |
May 28, 2020 | 274.40 | 282.00 | 261.20 | 278.00 | 9,743 | -2.00(-0.71%) |
May 27, 2020 | 282.00 | 284.80 | 260.00 | 280.00 | 10,846 | -7.20(-2.51%) |
May 26, 2020 | 303.60 | 304.00 | 283.60 | 287.20 | 9,922 | -7.20(-2.45%) |
May 22, 2020 | 285.20 | 301.00 | 280.88 | 294.40 | 7,125 | +10.80(+3.81%) |
May 21, 2020 | 285.20 | 289.20 | 273.00 | 283.60 | 5,254 | -6.80(-2.34%) |
May 20, 2020 | 292.00 | 295.60 | 280.80 | 290.40 | 12,920 | +4.40(+1.54%) |
May 19, 2020 | 275.20 | 290.80 | 270.40 | 286.00 | 5,484 | +9.60(+3.47%) |
May 18, 2020 | 279.20 | 279.20 | 264.00 | 276.40 | 6,967 | +7.60(+2.83%) |
May 15, 2020 | 270.80 | 271.20 | 261.00 | 268.80 | 6,465 | -2.80(-1.03%) |
May 14, 2020 | 276.80 | 277.20 | 264.40 | 271.60 | 5,783 | -10.80(-3.82%) |
May 13, 2020 | 291.20 | 296.00 | 263.60 | 282.40 | 7,314 | -9.20(-3.16%) |
May 12, 2020 | 296.00 | 299.20 | 281.60 | 291.60 | 8,398 | +2.00(+0.69%) |
May 11, 2020 | 273.20 | 291.60 | 263.60 | 289.60 | 8,819 | +13.60(+4.93%) |
May 08, 2020 | 280.40 | 289.60 | 268.80 | 276.00 | 15,967 | +14.40(+5.50%) |
May 07, 2020 | 264.40 | 267.60 | 251.20 | 261.60 | 6,009 | -0.40(-0.15%) |
May 06, 2020 | 266.00 | 269.20 | 253.60 | 262.00 | 9,378 | -3.60(-1.36%) |
May 05, 2020 | 283.60 | 283.60 | 260.00 | 265.60 | 8,615 | -8.00(-2.92%) |
May 04, 2020 | 272.80 | 285.20 | 264.40 | 273.60 | 8,836 | +5.60(+2.09%) |
May 01, 2020 | 284.00 | 286.80 | 260.00 | 268.00 | 11,807 | -19.20(-6.69%) |
Apr 30, 2020 | 316.00 | 317.60 | 275.20 | 287.20 | 17,661 | -30.00(-9.46%) |
Apr 29, 2020 | 312.80 | 318.40 | 294.40 | 317.20 | 16,927 | +10.80(+3.52%) |
Apr 28, 2020 | 360.00 | 364.80 | 300.00 | 306.40 | 31,964 | -37.60(-10.93%) |
Apr 27, 2020 | 336.40 | 352.80 | 326.00 | 344.00 | 45,337 | +40.00(+13.16%) |
Apr 24, 2020 | 316.00 | 320.00 | 303.20 | 304.00 | 19,765 | -0.40(-0.13%) |
Apr 23, 2020 | 278.00 | 306.40 | 260.40 | 304.40 | 33,965 | +27.60(+9.97%) |
Apr 22, 2020 | 285.20 | 286.00 | 272.60 | 276.80 | 6,188 | +3.60(+1.32%) |
Apr 21, 2020 | 284.00 | 290.00 | 270.00 | 273.20 | 10,352 | -13.20(-4.61%) |
Apr 20, 2020 | 268.00 | 294.80 | 266.40 | 286.40 | 21,178 | +33.20(+13.11%) |
Apr 17, 2020 | 280.40 | 280.80 | 237.20 | 253.20 | 35,840 | -31.20(-10.97%) |
Apr 16, 2020 | 316.00 | 316.00 | 280.80 | 284.40 | 14,265 | -14.00(-4.69%) |
Apr 15, 2020 | 296.00 | 300.00 | 279.60 | 298.40 | 14,248 | -2.00(-0.67%) |
Apr 14, 2020 | 320.00 | 329.60 | 294.00 | 300.40 | 43,980 | +25.20(+9.16%) |
Apr 13, 2020 | 260.40 | 279.20 | 253.60 | 275.20 | 13,083 | +33.20(+13.72%) |
Apr 09, 2020 | 255.60 | 255.60 | 231.60 | 242.00 | 9,600 | -4.40(-1.79%) |
Apr 08, 2020 | 253.60 | 259.20 | 241.20 | 246.40 | 13,397 | +2.40(+0.98%) |
Apr 07, 2020 | 238.40 | 252.00 | 231.60 | 244.00 | 16,265 | +20.00(+8.93%) |
Apr 06, 2020 | 236.00 | 252.00 | 213.60 | 224.00 | 45,829 | +33.60(+17.65%) |
Apr 03, 2020 | 208.80 | 208.80 | 186.80 | 190.40 | 4,155 | -16.80(-8.11%) |
Apr 02, 2020 | 186.40 | 210.80 | 185.60 | 207.20 | 8,116 | +23.20(+12.61%) |
Apr 01, 2020 | 176.40 | 185.20 | 176.40 | 184.00 | 2,409 | +2.80(+1.55%) |
Mar 31, 2020 | 173.60 | 185.60 | 171.20 | 181.20 | 3,490 | +6.40(+3.66%) |
Mar 30, 2020 | 168.80 | 181.60 | 168.80 | 174.80 | 2,782 | +6.40(+3.80%) |
Mar 27, 2020 | 172.00 | 184.00 | 168.00 | 168.40 | 2,395 | -8.80(-4.97%) |
Mar 26, 2020 | 180.00 | 186.80 | 168.40 | 177.20 | 4,357 | +6.00(+3.50%) |
Mar 25, 2020 | 174.00 | 183.20 | 158.40 | 171.20 | 2,563 | +0.40(+0.23%) |
Mar 24, 2020 | 171.60 | 180.40 | 170.40 | 170.80 | 2,147 | +2.00(+1.18%) |
Mar 23, 2020 | 161.60 | 171.60 | 154.00 | 168.80 | 2,129 | +11.60(+7.38%) |
Mar 20, 2020 | 158.40 | 170.40 | 150.40 | 157.20 | 5,920 | -4.80(-2.96%) |
Mar 19, 2020 | 162.40 | 204.80 | 140.00 | 162.00 | 20,448 | +20.40(+14.41%) |
Mar 18, 2020 | 152.80 | 158.15 | 130.48 | 141.60 | 6,911 | -16.00(-10.15%) |
Mar 17, 2020 | 172.00 | 176.00 | 152.80 | 157.60 | 7,554 | -10.00(-5.97%) |
Mar 16, 2020 | 156.00 | 198.80 | 152.40 | 167.60 | 9,833 | -6.40(-3.68%) |
Mar 13, 2020 | 153.60 | 178.80 | 153.00 | 174.00 | 8,795 | +33.60(+23.93%) |
Mar 12, 2020 | 150.00 | 154.00 | 140.00 | 140.40 | 10,151 | -19.20(-12.03%) |
Mar 11, 2020 | 180.00 | 186.40 | 156.40 | 159.60 | 8,743 | -14.40(-8.28%) |
Mar 10, 2020 | 174.80 | 182.00 | 168.80 | 174.00 | 4,698 | +5.20(+3.08%) |
Mar 09, 2020 | 184.00 | 184.92 | 168.40 | 168.80 | 4,196 | -19.60(-10.40%) |
Mar 06, 2020 | 187.20 | 192.00 | 179.60 | 188.40 | 4,350 | -0.80(-0.42%) |
Mar 05, 2020 | 181.20 | 191.24 | 175.62 | 189.20 | 7,189 | +11.20(+6.29%) |
Mar 04, 2020 | 179.60 | 192.80 | 178.00 | 178.00 | 8,877 | +5.20(+3.01%) |
Mar 03, 2020 | 174.40 | 176.58 | 166.80 | 172.80 | 3,804 | +1.20(+0.70%) |