Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 103.71 | 106.92 | 101.23 | 102.76 | 5,235,741 | +0.34(+0.34%) |
May 28, 2020 | 98.29 | 103.06 | 98.14 | 102.41 | 3,836,079 | +1.57(+1.55%) |
May 27, 2020 | 103.48 | 107.95 | 100.85 | 100.85 | 5,240,864 | -7.03(-6.51%) |
May 26, 2020 | 107.15 | 108.48 | 105.50 | 107.87 | 4,195,996 | -7.64(-6.61%) |
May 22, 2020 | 115.62 | 118.03 | 115.28 | 115.51 | 3,026,839 | +0.12(+0.10%) |
May 21, 2020 | 114.71 | 117.08 | 112.19 | 115.39 | 4,514,550 | +0.95(+0.83%) |
May 20, 2020 | 115.01 | 115.97 | 113.18 | 114.44 | 3,301,685 | -5.42(-4.52%) |
May 19, 2020 | 115.13 | 119.86 | 114.33 | 119.86 | 3,469,658 | +5.73(+5.02%) |
May 18, 2020 | 118.53 | 118.79 | 112.65 | 114.14 | 4,533,673 | -15.31(-11.83%) |
May 15, 2020 | 133.99 | 135.18 | 128.84 | 129.45 | 4,092,152 | -0.95(-0.73%) |
May 14, 2020 | 141.78 | 145.41 | 130.40 | 130.40 | 6,711,488 | -6.76(-4.93%) |
May 13, 2020 | 130.67 | 140.29 | 129.75 | 137.16 | 5,660,801 | +8.21(+6.37%) |
May 12, 2020 | 120.13 | 128.95 | 119.60 | 128.95 | 3,643,722 | +6.95(+5.70%) |
May 11, 2020 | 123.53 | 124.44 | 120.02 | 122.00 | 3,004,441 | +1.45(+1.20%) |
May 08, 2020 | 122.54 | 124.21 | 120.21 | 120.55 | 3,706,241 | -7.29(-5.71%) |
May 07, 2020 | 127.54 | 128.72 | 124.29 | 127.84 | 3,842,500 | -3.82(-2.90%) |
May 06, 2020 | 125.97 | 131.89 | 125.63 | 131.66 | 3,655,337 | +3.36(+2.62%) |
May 05, 2020 | 126.39 | 128.57 | 123.61 | 128.30 | 2,789,301 | -2.18(-1.67%) |
May 04, 2020 | 134.64 | 137.01 | 130.13 | 130.48 | 3,291,072 | -0.27(-0.20%) |
May 01, 2020 | 127.77 | 132.12 | 126.39 | 130.75 | 3,573,860 | +8.97(+7.37%) |
Apr 30, 2020 | 120.78 | 123.87 | 119.21 | 121.77 | 3,166,913 | +4.24(+3.61%) |
Apr 29, 2020 | 118.91 | 120.40 | 115.47 | 117.53 | 4,650,401 | -8.09(-6.44%) |
Apr 28, 2020 | 119.79 | 127.00 | 119.52 | 125.63 | 4,214,078 | +0.19(+0.15%) |
Apr 27, 2020 | 129.14 | 130.17 | 124.03 | 125.44 | 3,056,115 | -5.77(-4.39%) |
Apr 24, 2020 | 133.53 | 137.50 | 130.40 | 131.20 | 3,527,768 | -4.73(-3.48%) |
Apr 23, 2020 | 135.33 | 136.44 | 129.37 | 135.94 | 4,627,500 | -0.61(-0.45%) |
Apr 22, 2020 | 137.28 | 139.18 | 133.91 | 136.55 | 3,622,798 | -8.59(-5.92%) |
Apr 21, 2020 | 143.19 | 146.55 | 139.83 | 145.14 | 5,670,957 | +10.73(+7.98%) |
Apr 20, 2020 | 132.39 | 134.87 | 127.31 | 134.41 | 5,035,966 | +8.82(+7.02%) |
Apr 17, 2020 | 126.93 | 132.65 | 124.79 | 125.59 | 4,141,281 | -12.22(-8.87%) |
Apr 16, 2020 | 137.43 | 143.58 | 133.61 | 137.81 | 4,822,119 | -0.42(-0.30%) |
Apr 15, 2020 | 139.95 | 142.81 | 135.94 | 138.23 | 4,583,245 | +7.37(+5.63%) |
Apr 14, 2020 | 132.73 | 135.94 | 129.37 | 130.86 | 4,495,295 | -9.97(-7.08%) |
Apr 13, 2020 | 136.93 | 146.29 | 136.51 | 140.83 | 4,479,024 | +5.31(+3.92%) |
Apr 09, 2020 | 134.22 | 139.53 | 130.33 | 135.52 | 5,718,417 | -5.38(-3.82%) |
Apr 08, 2020 | 151.75 | 156.48 | 139.18 | 140.90 | 4,665,370 | -16.11(-10.26%) |
Apr 07, 2020 | 138.53 | 157.17 | 137.43 | 157.02 | 6,278,221 | -1.22(-0.77%) |
Apr 06, 2020 | 178.78 | 182.98 | 153.89 | 158.24 | 4,785,900 | -45.06(-22.16%) |
Apr 03, 2020 | 197.80 | 208.87 | 192.99 | 203.30 | 3,548,169 | +8.55(+4.39%) |
Apr 02, 2020 | 211.54 | 215.06 | 191.92 | 194.74 | 4,202,972 | -13.25(-6.37%) |
Apr 01, 2020 | 205.63 | 212.19 | 194.78 | 207.99 | 3,946,020 | +23.90(+12.98%) |
Mar 31, 2020 | 177.41 | 185.20 | 170.72 | 184.09 | 3,432,261 | +9.24(+5.29%) |
Mar 30, 2020 | 190.50 | 196.19 | 173.09 | 174.85 | 3,801,418 | -17.72(-9.20%) |
Mar 27, 2020 | 191.46 | 196.82 | 177.06 | 192.57 | 4,099,118 | +19.13(+11.03%) |
Mar 26, 2020 | 205.13 | 206.12 | 171.83 | 173.44 | 4,796,201 | -39.71(-18.63%) |
Mar 25, 2020 | 217.88 | 235.14 | 185.77 | 213.15 | 4,846,300 | -23.80(-10.05%) |
Mar 24, 2020 | 294.67 | 294.67 | 236.91 | 236.95 | 3,063,632 | -109.66(-31.64%) |
Mar 23, 2020 | 325.75 | 365.96 | 321.18 | 346.62 | 2,091,127 | +29.22(+9.21%) |
Mar 20, 2020 | 269.41 | 320.41 | 262.24 | 317.40 | 1,816,705 | +19.87(+6.68%) |
Mar 19, 2020 | 295.16 | 320.22 | 264.99 | 297.53 | 1,739,265 | +7.32(+2.52%) |
Mar 18, 2020 | 288.30 | 321.29 | 267.39 | 290.20 | 1,743,797 | +47.15(+19.40%) |
Mar 17, 2020 | 267.39 | 300.84 | 236.50 | 243.06 | 1,993,785 | -43.52(-15.19%) |
Mar 16, 2020 | 281.85 | 289.44 | 244.24 | 286.58 | 1,829,144 | +75.98(+36.08%) |
Mar 13, 2020 | 237.98 | 285.47 | 210.56 | 210.59 | 2,286,185 | -78.31(-27.11%) |
Mar 12, 2020 | 273.69 | 289.78 | 241.41 | 288.90 | 1,935,483 | +66.75(+30.05%) |
Mar 11, 2020 | 204.84 | 227.11 | 201.44 | 222.15 | 1,203,527 | +33.00(+17.44%) |
Mar 10, 2020 | 198.35 | 226.20 | 189.04 | 189.16 | 1,710,153 | -33.00(-14.85%) |
Mar 09, 2020 | 218.00 | 224.56 | 204.30 | 222.15 | 1,322,717 | +42.68(+23.78%) |
Mar 06, 2020 | 190.03 | 192.47 | 176.95 | 179.47 | 1,727,596 | +5.15(+2.95%) |
Mar 05, 2020 | 169.40 | 177.60 | 165.55 | 174.32 | 1,309,620 | +16.52(+10.47%) |
Mar 04, 2020 | 169.36 | 174.51 | 157.54 | 157.80 | 2,195,255 | -24.64(-13.51%) |
Mar 03, 2020 | 166.00 | 186.18 | 160.21 | 182.44 | 1,787,389 | +14.57(+8.68%) |