Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 122.91 | 130.88 | 119.36 | 128.11 | 30,545 | +5.67(+4.63%) |
May 28, 2020 | 120.04 | 123.66 | 119.33 | 122.44 | 323,191 | +2.82(+2.36%) |
May 27, 2020 | 120.22 | 120.22 | 116.65 | 119.62 | 33,433 | -0.17(-0.14%) |
May 26, 2020 | 119.49 | 121.11 | 118.44 | 119.79 | 41,086 | +2.64(+2.26%) |
May 22, 2020 | 120.22 | 120.22 | 113.54 | 117.14 | 24,368 | -2.83(-2.36%) |
May 21, 2020 | 123.25 | 123.25 | 115.76 | 119.97 | 10,586 | +3.17(+2.71%) |
May 20, 2020 | 126.00 | 126.00 | 115.14 | 116.81 | 21,319 | +1.93(+1.68%) |
May 19, 2020 | 119.10 | 120.91 | 113.03 | 114.87 | 15,589 | -5.38(-4.47%) |
May 18, 2020 | 116.88 | 122.61 | 116.65 | 120.25 | 34,949 | +6.70(+5.91%) |
May 15, 2020 | 112.72 | 114.27 | 110.64 | 113.55 | 18,978 | +1.51(+1.35%) |
May 14, 2020 | 109.08 | 113.84 | 107.48 | 112.03 | 13,739 | -0.25(-0.22%) |
May 13, 2020 | 115.76 | 117.54 | 110.43 | 112.28 | 23,621 | -6.50(-5.47%) |
May 12, 2020 | 127.95 | 127.95 | 116.64 | 118.78 | 31,614 | -4.95(-4.00%) |
May 11, 2020 | 129.07 | 129.09 | 123.73 | 123.73 | 12,376 | -5.36(-4.15%) |
May 08, 2020 | 128.18 | 132.61 | 124.59 | 129.09 | 13,255 | +1.99(+1.56%) |
May 07, 2020 | 126.50 | 128.23 | 123.91 | 127.11 | 31,483 | +0.70(+0.56%) |
May 06, 2020 | 131.00 | 131.00 | 123.73 | 126.40 | 19,845 | -2.76(-2.14%) |
May 05, 2020 | 134.71 | 134.71 | 129.08 | 129.16 | 18,583 | +0.99(+0.77%) |
May 04, 2020 | 127.75 | 131.92 | 126.81 | 128.18 | 31,553 | -2.64(-2.02%) |
May 01, 2020 | 132.63 | 135.31 | 125.51 | 130.82 | 43,699 | -2.71(-2.03%) |
Apr 30, 2020 | 138.21 | 142.43 | 130.14 | 133.53 | 15,422 | -7.10(-5.05%) |
Apr 29, 2020 | 142.43 | 154.30 | 140.19 | 140.63 | 31,203 | +1.14(+0.82%) |
Apr 28, 2020 | 132.63 | 139.49 | 131.39 | 139.49 | 45,486 | +7.75(+5.89%) |
Apr 27, 2020 | 133.53 | 137.25 | 130.17 | 131.74 | 32,026 | -0.97(-0.73%) |
Apr 24, 2020 | 131.30 | 133.53 | 129.63 | 132.71 | 21,231 | +0.52(+0.40%) |
Apr 23, 2020 | 129.26 | 133.53 | 126.77 | 132.18 | 29,505 | +2.22(+1.71%) |
Apr 22, 2020 | 135.44 | 135.44 | 128.63 | 129.96 | 38,204 | -3.69(-2.76%) |
Apr 21, 2020 | 131.52 | 137.96 | 129.60 | 133.66 | 25,525 | +0.13(+0.10%) |
Apr 20, 2020 | 135.06 | 136.64 | 130.30 | 133.53 | 33,173 | -5.24(-3.78%) |
Apr 17, 2020 | 140.29 | 142.69 | 135.31 | 138.77 | 31,679 | +2.46(+1.80%) |
Apr 16, 2020 | 127.30 | 137.98 | 123.38 | 136.31 | 28,485 | +9.02(+7.08%) |
Apr 15, 2020 | 118.34 | 128.18 | 118.34 | 127.29 | 27,653 | +3.59(+2.90%) |
Apr 14, 2020 | 129.07 | 132.21 | 120.35 | 123.71 | 35,173 | -1.99(-1.58%) |
Apr 13, 2020 | 117.95 | 128.68 | 115.29 | 125.69 | 29,978 | +7.91(+6.72%) |
Apr 09, 2020 | 119.82 | 124.25 | 114.39 | 117.78 | 26,174 | +0.20(+0.17%) |
Apr 08, 2020 | 111.27 | 120.65 | 111.27 | 117.58 | 11,500 | +7.55(+6.86%) |
Apr 07, 2020 | 115.72 | 124.16 | 109.67 | 110.03 | 40,806 | -2.71(-2.40%) |
Apr 06, 2020 | 106.91 | 113.03 | 105.93 | 112.74 | 51,092 | +8.56(+8.22%) |
Apr 03, 2020 | 110.83 | 113.42 | 103.53 | 104.18 | 39,318 | -7.09(-6.37%) |
Apr 02, 2020 | 104.77 | 114.54 | 104.16 | 111.26 | 28,363 | +8.79(+8.57%) |
Apr 01, 2020 | 108.01 | 115.36 | 102.37 | 102.48 | 20,201 | -10.95(-9.65%) |
Mar 31, 2020 | 114.72 | 116.62 | 112.16 | 113.42 | 29,385 | -2.39(-2.07%) |
Mar 30, 2020 | 117.07 | 119.99 | 111.45 | 115.82 | 34,832 | -1.01(-0.87%) |
Mar 27, 2020 | 119.28 | 121.06 | 113.06 | 116.83 | 59,314 | -6.23(-5.06%) |
Mar 26, 2020 | 119.71 | 125.32 | 115.81 | 123.07 | 57,686 | +3.36(+2.80%) |
Mar 25, 2020 | 114.53 | 120.17 | 108.40 | 119.71 | 38,844 | +4.18(+3.62%) |
Mar 24, 2020 | 111.27 | 120.08 | 104.59 | 115.53 | 42,492 | +6.03(+5.50%) |
Mar 23, 2020 | 114.83 | 114.83 | 103.35 | 109.50 | 29,440 | -5.47(-4.75%) |
Mar 20, 2020 | 122.86 | 137.53 | 114.97 | 114.97 | 46,508 | -8.77(-7.09%) |
Mar 19, 2020 | 116.13 | 125.05 | 110.84 | 123.73 | 20,226 | +6.43(+5.48%) |
Mar 18, 2020 | 124.89 | 126.24 | 112.59 | 117.31 | 46,671 | -12.69(-9.76%) |
Mar 17, 2020 | 123.01 | 130.00 | 115.41 | 130.00 | 33,267 | +8.06(+6.61%) |
Mar 16, 2020 | 136.89 | 138.04 | 118.73 | 121.94 | 29,889 | -24.36(-16.65%) |
Mar 13, 2020 | 150.62 | 150.62 | 140.65 | 146.31 | 23,703 | -4.13(-2.75%) |
Mar 12, 2020 | 160.15 | 160.15 | 147.77 | 150.44 | 23,813 | -15.60(-9.39%) |
Mar 11, 2020 | 172.90 | 172.90 | 158.03 | 166.03 | 15,202 | -9.31(-5.31%) |
Mar 10, 2020 | 178.03 | 179.59 | 173.42 | 175.34 | 11,604 | -1.30(-0.74%) |
Mar 09, 2020 | 174.57 | 177.39 | 170.50 | 176.65 | 8,419 | -1.74(-0.98%) |
Mar 06, 2020 | 178.40 | 185.31 | 173.37 | 178.39 | 14,941 | -2.81(-1.55%) |
Mar 05, 2020 | 183.91 | 187.38 | 178.63 | 181.20 | 12,561 | -4.84(-2.60%) |
Mar 04, 2020 | 182.54 | 187.49 | 176.25 | 186.04 | 21,512 | +4.62(+2.55%) |
Mar 03, 2020 | 177.25 | 181.43 | 173.67 | 181.43 | 27,914 | +2.14(+1.19%) |