Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 144.00 | 144.70 | 144.00 | 144.70 | 12,300 | -6.55(-4.33%) |
May 28, 2020 | 150.50 | 153.50 | 150.50 | 151.25 | 4,041 | +0.25(+0.17%) |
May 27, 2020 | 147.00 | 151.00 | 147.00 | 151.00 | 2 | -6.00(-3.82%) |
May 26, 2020 | 158.00 | 158.00 | 157.00 | 157.00 | 57 | +7.20(+4.81%) |
May 22, 2020 | 149.80 | 149.80 | 149.80 | 149.80 | 100 | -2.55(-1.67%) |
May 21, 2020 | 157.00 | 157.00 | 152.35 | 152.35 | 416 | -6.65(-4.18%) |
May 20, 2020 | 159.25 | 159.25 | 159.00 | 159.00 | 14 | +9.50(+6.35%) |
May 19, 2020 | 148.11 | 149.50 | 148.11 | 149.50 | 19 | +3.25(+2.22%) |
May 18, 2020 | 145.50 | 146.25 | 145.50 | 146.25 | 3 | +10.25(+7.54%) |
May 15, 2020 | 136.00 | 136.00 | 136.00 | 136.00 | 100 | +0.20(+0.15%) |
May 14, 2020 | 135.80 | 135.80 | 135.80 | 135.80 | 71 | -0.20(-0.15%) |
May 13, 2020 | 136.00 | 136.00 | 136.00 | 136.00 | 29 | -4.00(-2.86%) |
May 12, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 20 | +2.00(+1.45%) |
May 11, 2020 | 139.00 | 139.00 | 138.00 | 138.00 | 67 | -0.50(-0.36%) |
May 08, 2020 | 130.00 | 138.50 | 130.00 | 138.50 | 100 | +0.00(+0.00%) |
May 07, 2020 | 138.50 | 140.00 | 138.50 | 138.50 | 127 | -3.00(-2.12%) |
May 06, 2020 | 142.50 | 142.50 | 141.50 | 141.50 | 44 | -1.69(-1.18%) |
May 05, 2020 | 143.19 | 143.19 | 143.19 | 143.19 | 26 | +7.59(+5.60%) |
May 01, 2020 | 135.60 | 135.60 | 135.60 | 0 | -3.40(-2.45%) | |
Apr 30, 2020 | 139.50 | 139.50 | 139.00 | 139.00 | 459 | -3.00(-2.11%) |
Apr 29, 2020 | 142.00 | 142.00 | 142.00 | 142.00 | 21 | +5.00(+3.65%) |
Apr 28, 2020 | 140.50 | 142.00 | 137.00 | 137.00 | 216 | +4.50(+3.40%) |
Apr 27, 2020 | 134.20 | 134.20 | 132.50 | 132.50 | 157 | +0.50(+0.38%) |
Apr 24, 2020 | 131.40 | 132.00 | 130.00 | 132.00 | 200 | +2.00(+1.54%) |
Apr 23, 2020 | 131.50 | 134.00 | 130.00 | 130.00 | 409 | +3.00(+2.36%) |
Apr 22, 2020 | 127.00 | 128.75 | 127.00 | 127.00 | 227 | +2.50(+2.01%) |
Apr 21, 2020 | 123.50 | 124.50 | 123.50 | 124.50 | 320 | -5.25(-4.05%) |
Apr 20, 2020 | 209.71 | 209.71 | 129.00 | 129.75 | 127 | +1.25(+0.97%) |
Apr 17, 2020 | 128.50 | 209.71 | 128.50 | 128.50 | 100 | +3.00(+2.39%) |
Apr 16, 2020 | 125.50 | 125.50 | 125.50 | 125.50 | 152 | -1.50(-1.18%) |
Apr 15, 2020 | 126.00 | 127.00 | 126.00 | 127.00 | 47 | -11.90(-8.57%) |
Apr 14, 2020 | 139.48 | 139.48 | 80.00 | 138.90 | 183 | -0.10(-0.07%) |
Apr 13, 2020 | 209.71 | 209.71 | 139.00 | 139.00 | 857 | -5.85(-4.04%) |
Apr 09, 2020 | 144.50 | 147.10 | 80.00 | 144.85 | 100 | +7.35(+5.35%) |
Apr 08, 2020 | 137.50 | 137.50 | 137.50 | 137.50 | 14 | +6.40(+4.88%) |
Apr 06, 2020 | 131.10 | 131.10 | 131.10 | 0 | +1.10(+0.85%) | |
Apr 03, 2020 | 123.25 | 130.00 | 123.25 | 130.00 | 100 | +7.00(+5.69%) |
Apr 02, 2020 | 119.60 | 123.25 | 119.60 | 123.00 | 142 | +10.00(+8.85%) |
Apr 01, 2020 | 113.00 | 113.00 | 113.00 | 113.00 | 66 | -3.00(-2.59%) |
Mar 31, 2020 | 116.00 | 116.00 | 116.00 | 116.00 | 23 | +6.50(+5.94%) |
Mar 30, 2020 | 107.50 | 109.50 | 107.50 | 109.50 | 100 | -2.25(-2.01%) |
Mar 27, 2020 | 112.00 | 112.00 | 111.75 | 111.75 | 100 | -8.15(-6.80%) |
Mar 26, 2020 | 119.00 | 119.90 | 119.00 | 119.90 | 135 | +39.90(+49.88%) |
Mar 25, 2020 | 80.00 | 120.00 | 80.00 | 80.00 | 45 | -29.00(-26.61%) |
Mar 24, 2020 | 80.00 | 109.00 | 80.00 | 109.00 | 46 | +11.00(+11.22%) |
Mar 23, 2020 | 101.46 | 104.00 | 98.00 | 98.00 | 29 | -2.76(-2.74%) |
Mar 20, 2020 | 100.74 | 100.76 | 80.00 | 100.76 | 300 | -4.24(-4.04%) |
Mar 19, 2020 | 103.00 | 105.00 | 100.00 | 105.00 | 58 | +14.00(+15.38%) |
Mar 18, 2020 | 91.00 | 91.00 | 91.00 | 91.00 | 14 | -14.50(-13.74%) |
Mar 17, 2020 | 105.50 | 105.50 | 102.50 | 105.50 | 43 | -2.50(-2.31%) |
Mar 16, 2020 | 107.77 | 108.00 | 107.34 | 108.00 | 23 | -3.00(-2.70%) |
Mar 13, 2020 | 111.60 | 111.60 | 111.00 | 111.00 | 100 | +5.00(+4.72%) |
Mar 12, 2020 | 107.30 | 110.00 | 106.00 | 106.00 | 1,043 | -19.00(-15.20%) |
Mar 11, 2020 | 128.00 | 128.00 | 125.00 | 125.00 | 37 | +6.60(+5.57%) |
Mar 09, 2020 | 118.40 | 118.40 | 118.40 | 0 | -22.60(-16.03%) | |
Mar 06, 2020 | 141.00 | 141.00 | 141.00 | 141.00 | 100 | -6.80(-4.60%) |
Mar 05, 2020 | 147.00 | 147.80 | 147.00 | 147.80 | 55 | -3.70(-2.44%) |
Mar 04, 2020 | 151.50 | 151.50 | 151.50 | 151.50 | 33 | +4.50(+3.06%) |
Mar 03, 2020 | 147.00 | 147.00 | 147.00 | 147.00 | 6 | -1.00(-0.68%) |