Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 222.25 | 225.50 | 212.00 | 220.25 | 5,748 | -2.25(-1.01%) |
May 28, 2020 | 226.50 | 230.00 | 221.25 | 222.50 | 6,921 | -3.50(-1.55%) |
May 27, 2020 | 231.00 | 234.50 | 219.25 | 226.00 | 10,530 | -0.50(-0.22%) |
May 26, 2020 | 230.00 | 232.25 | 218.00 | 226.50 | 15,119 | +4.25(+1.91%) |
May 22, 2020 | 217.50 | 225.50 | 214.50 | 222.25 | 5,900 | +6.25(+2.89%) |
May 21, 2020 | 212.25 | 219.75 | 209.25 | 216.00 | 6,222 | +2.75(+1.29%) |
May 20, 2020 | 210.50 | 213.75 | 204.75 | 213.25 | 5,533 | +6.50(+3.14%) |
May 19, 2020 | 193.50 | 211.00 | 192.75 | 206.75 | 15,666 | +15.00(+7.82%) |
May 18, 2020 | 185.50 | 196.00 | 185.50 | 191.75 | 11,705 | +13.75(+7.72%) |
May 15, 2020 | 166.75 | 181.50 | 163.00 | 178.00 | 6,704 | +10.25(+6.11%) |
May 14, 2020 | 165.25 | 171.00 | 155.00 | 167.75 | 8,226 | -1.00(-0.59%) |
May 13, 2020 | 177.25 | 180.50 | 166.50 | 168.75 | 9,851 | -9.38(-5.26%) |
May 12, 2020 | 205.50 | 205.50 | 175.38 | 178.12 | 12,838 | -26.62(-13.00%) |
May 11, 2020 | 206.50 | 215.75 | 202.00 | 204.75 | 7,428 | -1.50(-0.73%) |
May 08, 2020 | 202.75 | 218.00 | 199.50 | 206.25 | 9,084 | +9.50(+4.83%) |
May 07, 2020 | 194.00 | 201.25 | 186.25 | 196.75 | 12,419 | +10.25(+5.50%) |
May 06, 2020 | 203.25 | 204.00 | 185.25 | 186.50 | 6,907 | -16.00(-7.90%) |
May 05, 2020 | 203.75 | 214.00 | 200.50 | 202.50 | 9,107 | +2.50(+1.25%) |
May 04, 2020 | 197.75 | 202.50 | 190.75 | 200.00 | 9,982 | +12.50(+6.67%) |
May 01, 2020 | 188.00 | 199.25 | 171.25 | 187.50 | 11,416 | -6.75(-3.47%) |
Apr 30, 2020 | 180.25 | 196.25 | 165.50 | 194.25 | 9,383 | +5.25(+2.78%) |
Apr 29, 2020 | 166.75 | 194.25 | 165.00 | 189.00 | 14,767 | +11.25(+6.33%) |
Apr 28, 2020 | 162.50 | 191.75 | 156.50 | 177.75 | 111,958 | +39.00(+28.11%) |
Apr 27, 2020 | 142.75 | 147.25 | 138.00 | 138.75 | 2,772 | -3.00(-2.12%) |
Apr 24, 2020 | 137.50 | 144.75 | 134.07 | 141.75 | 2,416 | +3.75(+2.72%) |
Apr 23, 2020 | 140.00 | 148.50 | 135.75 | 138.00 | 1,884 | -2.12(-1.52%) |
Apr 22, 2020 | 141.00 | 143.50 | 136.25 | 140.12 | 1,152 | +3.88(+2.84%) |
Apr 21, 2020 | 127.50 | 139.00 | 127.50 | 136.25 | 2,233 | +4.00(+3.02%) |
Apr 20, 2020 | 139.50 | 145.50 | 131.25 | 132.25 | 1,739 | -9.25(-6.54%) |
Apr 17, 2020 | 135.25 | 143.62 | 129.50 | 141.50 | 2,364 | +7.50(+5.60%) |
Apr 16, 2020 | 132.00 | 134.50 | 122.75 | 134.00 | 3,559 | -3.00(-2.19%) |
Apr 15, 2020 | 148.00 | 148.54 | 136.75 | 137.00 | 2,824 | -16.75(-10.89%) |
Apr 14, 2020 | 149.25 | 154.75 | 138.75 | 153.75 | 4,337 | +8.75(+6.03%) |
Apr 13, 2020 | 137.50 | 148.50 | 134.25 | 145.00 | 2,368 | +9.00(+6.62%) |
Apr 09, 2020 | 136.75 | 142.25 | 126.50 | 136.00 | 4,732 | +5.75(+4.41%) |
Apr 08, 2020 | 126.25 | 135.75 | 123.75 | 130.25 | 3,934 | +9.00(+7.42%) |
Apr 07, 2020 | 123.75 | 127.00 | 112.50 | 121.25 | 2,667 | -0.25(-0.21%) |
Apr 06, 2020 | 105.75 | 122.75 | 105.75 | 121.50 | 3,876 | +21.25(+21.20%) |
Apr 03, 2020 | 106.00 | 107.25 | 100.00 | 100.25 | 3,060 | -8.50(-7.82%) |
Apr 02, 2020 | 108.25 | 118.75 | 101.75 | 108.75 | 3,301 | -0.50(-0.46%) |
Apr 01, 2020 | 112.25 | 117.25 | 107.75 | 109.25 | 2,297 | -7.25(-6.22%) |
Mar 31, 2020 | 117.25 | 119.50 | 112.38 | 116.50 | 2,251 | -0.50(-0.43%) |
Mar 30, 2020 | 119.25 | 119.25 | 111.75 | 117.00 | 1,975 | -1.00(-0.85%) |
Mar 27, 2020 | 120.75 | 123.25 | 115.00 | 118.00 | 1,684 | -12.00(-9.23%) |
Mar 26, 2020 | 118.50 | 130.25 | 118.50 | 130.00 | 3,617 | +12.25(+10.40%) |
Mar 25, 2020 | 108.25 | 120.27 | 99.50 | 117.75 | 3,030 | +9.50(+8.78%) |
Mar 24, 2020 | 105.50 | 110.75 | 100.62 | 108.25 | 3,698 | +4.00(+3.84%) |
Mar 23, 2020 | 99.00 | 106.39 | 92.50 | 104.25 | 2,066 | +4.50(+4.51%) |
Mar 20, 2020 | 109.00 | 114.50 | 97.00 | 99.75 | 4,224 | -8.25(-7.64%) |
Mar 19, 2020 | 100.00 | 108.75 | 92.75 | 108.00 | 3,605 | +12.75(+13.39%) |
Mar 18, 2020 | 104.25 | 110.50 | 90.25 | 95.25 | 3,604 | -18.00(-15.89%) |
Mar 17, 2020 | 90.50 | 113.25 | 90.50 | 113.25 | 5,214 | +25.50(+29.06%) |
Mar 16, 2020 | 110.00 | 131.25 | 87.50 | 87.75 | 6,198 | -32.25(-26.88%) |
Mar 13, 2020 | 115.00 | 120.75 | 110.00 | 120.00 | 5,340 | +8.50(+7.62%) |
Mar 12, 2020 | 125.25 | 129.75 | 110.00 | 111.50 | 4,464 | -23.00(-17.10%) |
Mar 11, 2020 | 144.75 | 145.75 | 133.00 | 134.50 | 2,823 | -15.00(-10.03%) |
Mar 10, 2020 | 158.50 | 161.00 | 145.25 | 149.50 | 3,228 | -3.75(-2.45%) |
Mar 09, 2020 | 150.25 | 157.25 | 148.25 | 153.25 | 2,548 | -4.50(-2.85%) |
Mar 06, 2020 | 157.25 | 165.00 | 151.99 | 157.75 | 2,372 | -6.25(-3.81%) |
Mar 05, 2020 | 168.25 | 175.00 | 160.75 | 164.00 | 2,195 | -10.50(-6.02%) |
Mar 04, 2020 | 164.00 | 175.00 | 163.75 | 174.50 | 1,927 | +13.75(+8.55%) |
Mar 03, 2020 | 170.25 | 171.75 | 157.75 | 160.75 | 3,453 | -11.25(-6.54%) |