Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 282.15 | 284.67 | 267.75 | 277.20 | 4,597 | -8.55(-2.99%) |
May 28, 2020 | 267.30 | 301.05 | 265.50 | 285.75 | 11,347 | +18.45(+6.90%) |
May 27, 2020 | 278.10 | 288.00 | 257.40 | 267.30 | 11,347 | -19.80(-6.90%) |
May 26, 2020 | 302.85 | 306.90 | 269.55 | 287.10 | 12,425 | -5.85(-2.00%) |
May 22, 2020 | 304.20 | 307.80 | 288.45 | 292.95 | 8,006 | -13.05(-4.26%) |
May 21, 2020 | 326.25 | 329.32 | 276.30 | 306.00 | 17,615 | -25.20(-7.61%) |
May 20, 2020 | 337.95 | 341.10 | 323.10 | 331.20 | 4,981 | -9.90(-2.90%) |
May 19, 2020 | 333.90 | 349.65 | 323.10 | 341.10 | 6,931 | +3.15(+0.93%) |
May 18, 2020 | 391.05 | 399.15 | 326.25 | 337.95 | 19,380 | -37.35(-9.95%) |
May 15, 2020 | 464.85 | 475.20 | 360.45 | 375.30 | 22,195 | -122.40(-24.59%) |
May 14, 2020 | 487.80 | 519.75 | 463.95 | 497.70 | 13,070 | +27.45(+5.84%) |
May 13, 2020 | 495.45 | 511.20 | 447.75 | 470.25 | 10,874 | -22.05(-4.48%) |
May 12, 2020 | 506.70 | 526.50 | 482.85 | 492.30 | 11,353 | -1.35(-0.27%) |
May 11, 2020 | 460.35 | 506.25 | 460.35 | 493.65 | 9,185 | +25.20(+5.38%) |
May 08, 2020 | 465.30 | 484.94 | 459.90 | 468.45 | 7,671 | +11.70(+2.56%) |
May 07, 2020 | 501.75 | 505.35 | 455.40 | 456.75 | 14,951 | -52.20(-10.26%) |
May 06, 2020 | 524.25 | 538.20 | 497.70 | 508.95 | 8,071 | -11.25(-2.16%) |
May 05, 2020 | 547.20 | 568.80 | 512.10 | 520.20 | 20,250 | -29.25(-5.32%) |
May 04, 2020 | 478.35 | 555.75 | 477.45 | 549.45 | 19,395 | +54.45(+11.00%) |
May 01, 2020 | 495.00 | 505.80 | 432.00 | 495.00 | 25,886 | -22.05(-4.26%) |
Apr 30, 2020 | 320.40 | 638.10 | 304.20 | 517.05 | 296,981 | +189.90(+58.05%) |
Apr 29, 2020 | 365.40 | 368.55 | 308.25 | 327.15 | 16,903 | -37.80(-10.36%) |
Apr 28, 2020 | 378.00 | 380.25 | 342.45 | 364.95 | 18,146 | -17.55(-4.59%) |
Apr 27, 2020 | 432.90 | 437.40 | 366.30 | 382.50 | 24,152 | -33.75(-8.11%) |
Apr 24, 2020 | 436.05 | 457.20 | 392.47 | 416.25 | 69,048 | +51.30(+14.06%) |
Apr 23, 2020 | 337.50 | 381.60 | 323.55 | 364.95 | 40,215 | +48.15(+15.20%) |
Apr 22, 2020 | 310.50 | 333.00 | 284.40 | 316.80 | 30,018 | +18.45(+6.18%) |
Apr 21, 2020 | 315.00 | 337.50 | 283.95 | 298.35 | 18,570 | -16.65(-5.29%) |
Apr 20, 2020 | 270.00 | 337.50 | 262.80 | 315.00 | 49,912 | +39.60(+14.38%) |
Apr 17, 2020 | 294.75 | 318.15 | 274.50 | 275.40 | 46,580 | -3.60(-1.29%) |
Apr 16, 2020 | 337.50 | 395.10 | 277.20 | 279.00 | 373,468 | +72.45(+35.08%) |
Apr 15, 2020 | 175.50 | 213.75 | 166.50 | 206.55 | 17,217 | +26.10(+14.46%) |
Apr 14, 2020 | 180.90 | 197.55 | 174.60 | 180.45 | 10,208 | -11.25(-5.87%) |
Apr 13, 2020 | 170.10 | 193.50 | 162.00 | 191.70 | 18,516 | +29.70(+18.33%) |
Apr 09, 2020 | 156.60 | 165.60 | 152.10 | 162.00 | 3,795 | +5.40(+3.45%) |
Apr 08, 2020 | 155.25 | 159.75 | 148.95 | 156.60 | 3,342 | +2.70(+1.75%) |
Apr 07, 2020 | 167.85 | 167.85 | 153.00 | 153.90 | 4,213 | -10.80(-6.56%) |
Apr 06, 2020 | 173.25 | 177.30 | 153.90 | 164.70 | 6,124 | -6.75(-3.94%) |
Apr 03, 2020 | 180.45 | 181.80 | 158.40 | 171.45 | 12,835 | -1.35(-0.78%) |
Apr 02, 2020 | 148.95 | 176.85 | 139.50 | 172.80 | 17,627 | +21.60(+14.29%) |
Apr 01, 2020 | 146.25 | 159.75 | 137.25 | 151.20 | 11,104 | -6.30(-4.00%) |
Mar 31, 2020 | 171.00 | 213.30 | 146.70 | 157.50 | 120,901 | +16.65(+11.82%) |
Mar 30, 2020 | 148.50 | 149.40 | 123.75 | 140.85 | 34,857 | +4.05(+2.96%) |
Mar 27, 2020 | 123.75 | 141.75 | 112.50 | 136.80 | 18,942 | +10.80(+8.57%) |
Mar 26, 2020 | 126.00 | 144.00 | 112.50 | 126.00 | 18,986 | +4.50(+3.70%) |
Mar 25, 2020 | 173.25 | 174.60 | 118.80 | 121.50 | 35,093 | -103.50(-46.00%) |
Mar 24, 2020 | 162.45 | 351.00 | 121.50 | 225.00 | 118,375 | +121.05(+116.45%) |
Mar 23, 2020 | 115.20 | 128.70 | 89.55 | 103.95 | 1,221 | -4.50(-4.15%) |
Mar 20, 2020 | 89.55 | 112.95 | 89.55 | 108.45 | 631 | +19.80(+22.34%) |
Mar 19, 2020 | 77.40 | 89.55 | 76.50 | 88.65 | 510 | +11.25(+14.53%) |
Mar 18, 2020 | 85.95 | 94.05 | 73.35 | 77.40 | 1,158 | -17.10(-18.10%) |
Mar 17, 2020 | 103.50 | 112.95 | 87.75 | 94.50 | 2,791 | -13.50(-12.50%) |
Mar 16, 2020 | 113.85 | 127.80 | 103.95 | 108.00 | 971 | -26.55(-19.73%) |
Mar 13, 2020 | 145.35 | 159.30 | 128.25 | 134.55 | 608 | +10.31(+8.29%) |
Mar 12, 2020 | 139.95 | 139.95 | 114.75 | 124.25 | 1,712 | -15.25(-10.94%) |
Mar 11, 2020 | 153.00 | 153.76 | 139.50 | 139.50 | 982 | -11.70(-7.74%) |
Mar 10, 2020 | 150.75 | 158.06 | 149.40 | 151.20 | 419 | +0.00(+0.00%) |
Mar 09, 2020 | 157.50 | 157.50 | 141.32 | 151.20 | 529 | -11.25(-6.93%) |
Mar 06, 2020 | 178.65 | 178.65 | 161.10 | 162.45 | 540 | -15.30(-8.61%) |
Mar 05, 2020 | 184.50 | 195.30 | 175.50 | 177.75 | 613 | -2.70(-1.50%) |
Mar 04, 2020 | 182.70 | 184.05 | 178.65 | 180.45 | 310 | +1.35(+0.75%) |
Mar 03, 2020 | 180.45 | 186.75 | 175.50 | 179.10 | 703 | +1.35(+0.76%) |