Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 215.05 | 221.25 | 210.72 | 216.89 | 1,572,700 | +6.63(+3.15%) |
May 28, 2020 | 210.89 | 217.02 | 205.01 | 210.26 | 1,489,394 | +1.69(+0.81%) |
May 27, 2020 | 201.44 | 210.80 | 195.92 | 208.57 | 1,667,714 | +10.26(+5.17%) |
May 26, 2020 | 207.99 | 209.76 | 194.00 | 198.31 | 2,606,719 | +0.16(+0.08%) |
May 22, 2020 | 187.90 | 199.25 | 185.38 | 198.15 | 1,580,200 | +9.11(+4.82%) |
May 21, 2020 | 174.20 | 193.35 | 172.98 | 189.04 | 2,221,741 | +14.72(+8.44%) |
May 20, 2020 | 180.04 | 182.20 | 173.75 | 174.32 | 1,093,226 | +0.66(+0.38%) |
May 19, 2020 | 173.59 | 178.53 | 169.70 | 173.66 | 1,011,151 | -1.22(-0.70%) |
May 18, 2020 | 161.46 | 176.23 | 161.46 | 174.88 | 1,583,345 | +20.25(+13.10%) |
May 15, 2020 | 148.00 | 156.77 | 145.96 | 154.63 | 807,100 | +4.39(+2.92%) |
May 14, 2020 | 143.25 | 151.10 | 138.42 | 150.24 | 1,211,852 | +3.63(+2.48%) |
May 13, 2020 | 156.30 | 157.98 | 143.79 | 146.61 | 1,427,333 | -9.79(-6.26%) |
May 12, 2020 | 165.50 | 166.60 | 156.14 | 156.40 | 961,391 | -7.72(-4.70%) |
May 11, 2020 | 158.68 | 167.27 | 156.62 | 164.12 | 1,089,315 | +4.17(+2.61%) |
May 08, 2020 | 154.79 | 161.33 | 153.08 | 159.95 | 808,400 | +8.43(+5.56%) |
May 07, 2020 | 150.26 | 152.39 | 149.36 | 151.52 | 664,236 | +4.52(+3.07%) |
May 06, 2020 | 147.68 | 147.83 | 141.50 | 147.00 | 710,868 | +3.72(+2.60%) |
May 05, 2020 | 150.00 | 151.40 | 143.18 | 143.28 | 1,120,646 | +1.00(+0.70%) |
May 04, 2020 | 132.54 | 143.35 | 129.11 | 142.28 | 865,975 | +4.82(+3.51%) |
May 01, 2020 | 138.98 | 141.58 | 134.03 | 137.46 | 1,049,900 | -6.32(-4.40%) |
Apr 30, 2020 | 152.22 | 152.22 | 143.78 | 143.78 | 941,760 | -11.04(-7.13%) |
Apr 29, 2020 | 150.71 | 159.45 | 149.45 | 154.82 | 1,098,945 | +5.88(+3.95%) |
Apr 28, 2020 | 151.03 | 152.36 | 143.74 | 148.94 | 1,487,338 | +4.36(+3.02%) |
Apr 27, 2020 | 136.43 | 144.99 | 135.83 | 144.58 | 1,432,618 | +11.74(+8.84%) |
Apr 24, 2020 | 126.33 | 134.50 | 125.22 | 132.84 | 1,238,600 | +7.65(+6.11%) |
Apr 23, 2020 | 125.98 | 130.40 | 124.14 | 125.19 | 1,075,243 | -2.24(-1.76%) |
Apr 22, 2020 | 123.26 | 127.75 | 122.64 | 127.43 | 778,091 | +7.64(+6.38%) |
Apr 21, 2020 | 120.50 | 124.50 | 118.60 | 119.79 | 768,887 | -4.72(-3.79%) |
Apr 20, 2020 | 125.99 | 130.46 | 123.10 | 124.51 | 1,361,473 | -5.36(-4.13%) |
Apr 17, 2020 | 128.07 | 132.66 | 127.33 | 129.87 | 920,300 | +7.97(+6.54%) |
Apr 16, 2020 | 124.25 | 125.52 | 119.00 | 121.90 | 1,095,818 | -0.97(-0.79%) |
Apr 15, 2020 | 124.00 | 126.48 | 120.57 | 122.87 | 1,228,493 | -7.92(-6.06%) |
Apr 14, 2020 | 135.03 | 138.82 | 129.21 | 130.79 | 1,611,602 | +2.37(+1.85%) |
Apr 13, 2020 | 119.68 | 129.09 | 116.62 | 128.42 | 1,380,818 | +5.77(+4.70%) |
Apr 09, 2020 | 115.96 | 126.22 | 115.57 | 122.65 | 2,064,600 | +10.37(+9.24%) |
Apr 08, 2020 | 106.21 | 115.33 | 105.08 | 112.28 | 1,703,113 | +7.20(+6.85%) |
Apr 07, 2020 | 110.56 | 113.00 | 99.75 | 105.08 | 1,675,128 | +1.24(+1.19%) |
Apr 06, 2020 | 93.60 | 104.03 | 92.10 | 103.84 | 2,560,932 | +17.65(+20.48%) |
Apr 03, 2020 | 89.42 | 92.50 | 84.61 | 86.19 | 1,752,500 | -2.92(-3.28%) |
Apr 02, 2020 | 88.25 | 99.30 | 87.11 | 89.11 | 1,914,332 | +0.48(+0.54%) |
Apr 01, 2020 | 94.60 | 98.33 | 86.41 | 88.63 | 2,451,218 | -11.84(-11.78%) |
Mar 31, 2020 | 100.63 | 112.00 | 98.56 | 100.47 | 4,949,042 | -17.53(-14.86%) |
Mar 30, 2020 | 112.40 | 121.90 | 109.99 | 118.00 | 3,353,131 | +7.07(+6.37%) |
Mar 27, 2020 | 101.91 | 113.00 | 97.11 | 110.93 | 1,857,000 | +2.79(+2.58%) |
Mar 26, 2020 | 109.93 | 113.50 | 102.69 | 108.14 | 2,165,578 | +2.02(+1.90%) |
Mar 25, 2020 | 107.15 | 115.46 | 96.48 | 106.12 | 2,626,683 | +2.06(+1.98%) |
Mar 24, 2020 | 88.47 | 104.76 | 87.13 | 104.06 | 2,471,671 | +23.63(+29.38%) |
Mar 23, 2020 | 82.04 | 82.83 | 73.14 | 80.43 | 2,046,424 | -1.70(-2.07%) |
Mar 20, 2020 | 93.40 | 95.34 | 80.05 | 82.13 | 1,962,000 | -9.70(-10.56%) |
Mar 19, 2020 | 80.36 | 95.34 | 74.30 | 91.83 | 2,561,746 | +10.49(+12.90%) |
Mar 18, 2020 | 83.16 | 93.39 | 78.06 | 81.34 | 1,941,950 | -11.60(-12.48%) |
Mar 17, 2020 | 96.13 | 102.89 | 89.84 | 92.94 | 1,958,704 | -1.06(-1.13%) |
Mar 16, 2020 | 105.10 | 113.38 | 93.29 | 94.00 | 2,292,605 | -29.12(-23.65%) |
Mar 13, 2020 | 117.38 | 123.50 | 105.54 | 123.12 | 1,885,400 | +15.36(+14.25%) |
Mar 12, 2020 | 116.10 | 119.96 | 101.00 | 107.76 | 2,511,797 | -18.48(-14.64%) |
Mar 11, 2020 | 141.16 | 142.39 | 122.43 | 126.24 | 2,245,595 | -19.83(-13.58%) |
Mar 10, 2020 | 155.66 | 155.66 | 140.07 | 146.07 | 1,473,269 | -1.72(-1.16%) |
Mar 09, 2020 | 150.52 | 157.99 | 147.27 | 147.79 | 1,412,880 | -19.43(-11.62%) |
Mar 06, 2020 | 169.05 | 176.63 | 161.12 | 167.22 | 1,630,100 | -7.59(-4.34%) |
Mar 05, 2020 | 184.21 | 184.35 | 170.63 | 174.81 | 1,372,321 | -15.23(-8.01%) |
Mar 04, 2020 | 185.77 | 191.13 | 181.78 | 190.04 | 894,270 | +6.60(+3.60%) |
Mar 03, 2020 | 193.24 | 199.74 | 182.01 | 183.44 | 1,072,724 | -9.52(-4.93%) |