Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.01 | 153.36 | 145.52 | 148.79 | 863,800 | +2.81(+1.93%) |
May 28, 2020 | 140.58 | 147.58 | 139.97 | 145.98 | 937,950 | +2.59(+1.80%) |
May 27, 2020 | 142.63 | 154.19 | 142.33 | 143.39 | 1,155,452 | -13.16(-8.41%) |
May 26, 2020 | 161.42 | 162.18 | 152.67 | 156.55 | 1,122,393 | -20.16(-11.41%) |
May 22, 2020 | 178.16 | 182.42 | 176.48 | 176.71 | 451,697 | -1.06(-0.60%) |
May 21, 2020 | 176.56 | 181.05 | 173.37 | 177.78 | 617,382 | +2.28(+1.30%) |
May 20, 2020 | 178.31 | 179.30 | 173.06 | 175.50 | 788,153 | -11.49(-6.14%) |
May 19, 2020 | 179.22 | 187.44 | 176.18 | 186.98 | 672,246 | +10.95(+6.22%) |
May 18, 2020 | 187.74 | 188.66 | 174.13 | 176.03 | 1,132,742 | -32.79(-15.70%) |
May 15, 2020 | 215.36 | 218.83 | 207.75 | 208.81 | 546,872 | +1.29(+0.62%) |
May 14, 2020 | 231.33 | 239.09 | 207.52 | 207.52 | 1,064,613 | -13.24(-6.00%) |
May 13, 2020 | 208.97 | 226.08 | 208.51 | 220.76 | 963,080 | +15.37(+7.48%) |
May 12, 2020 | 186.45 | 205.39 | 185.84 | 205.39 | 704,915 | +17.27(+9.18%) |
May 11, 2020 | 186.98 | 190.94 | 183.79 | 188.12 | 603,166 | +7.45(+4.13%) |
May 08, 2020 | 182.04 | 185.99 | 180.25 | 180.67 | 592,172 | -10.50(-5.49%) |
May 07, 2020 | 198.77 | 198.77 | 182.11 | 191.17 | 882,054 | -15.44(-7.47%) |
May 06, 2020 | 193.30 | 206.91 | 191.01 | 206.61 | 592,893 | +9.13(+4.62%) |
May 05, 2020 | 188.20 | 198.01 | 186.83 | 197.48 | 527,681 | -1.60(-0.80%) |
May 04, 2020 | 205.85 | 210.49 | 198.01 | 199.08 | 582,550 | +2.36(+1.20%) |
May 01, 2020 | 194.36 | 199.99 | 190.94 | 196.72 | 699,138 | +15.82(+8.75%) |
Apr 30, 2020 | 177.02 | 183.86 | 175.57 | 180.90 | 622,315 | +11.71(+6.92%) |
Apr 29, 2020 | 174.20 | 174.58 | 164.69 | 169.18 | 814,287 | -19.02(-10.11%) |
Apr 28, 2020 | 178.77 | 190.18 | 175.04 | 188.20 | 687,078 | -4.87(-2.52%) |
Apr 27, 2020 | 207.67 | 208.21 | 191.70 | 193.07 | 607,520 | -21.53(-10.03%) |
Apr 24, 2020 | 217.49 | 225.55 | 211.67 | 214.60 | 551,591 | -8.22(-3.69%) |
Apr 23, 2020 | 218.25 | 223.65 | 209.35 | 222.81 | 695,516 | +3.19(+1.45%) |
Apr 22, 2020 | 217.49 | 223.95 | 214.67 | 219.62 | 432,127 | -12.10(-5.22%) |
Apr 21, 2020 | 228.97 | 234.30 | 221.44 | 231.71 | 1,162,689 | +18.10(+8.48%) |
Apr 20, 2020 | 210.72 | 217.56 | 203.64 | 213.61 | 802,519 | +13.77(+6.89%) |
Apr 17, 2020 | 207.60 | 214.11 | 197.78 | 199.84 | 956,569 | -33.40(-14.32%) |
Apr 16, 2020 | 221.97 | 239.55 | 219.24 | 233.23 | 914,314 | +10.50(+4.71%) |
Apr 15, 2020 | 219.69 | 225.47 | 215.89 | 222.74 | 879,974 | +24.27(+12.23%) |
Apr 14, 2020 | 188.88 | 206.30 | 188.50 | 198.47 | 1,175,604 | -7.68(-3.73%) |
Apr 13, 2020 | 186.22 | 212.09 | 185.46 | 206.15 | 1,067,975 | +19.02(+10.16%) |
Apr 09, 2020 | 197.02 | 199.99 | 179.91 | 187.13 | 1,399,183 | -26.93(-12.58%) |
Apr 08, 2020 | 237.26 | 248.60 | 211.32 | 214.06 | 926,297 | -37.66(-14.96%) |
Apr 07, 2020 | 219.54 | 251.95 | 217.18 | 251.72 | 987,757 | -7.99(-3.08%) |
Apr 06, 2020 | 291.12 | 293.79 | 251.34 | 259.71 | 938,450 | -79.65(-23.47%) |
Apr 03, 2020 | 328.85 | 353.35 | 317.08 | 339.35 | 515,454 | +17.95(+5.59%) |
Apr 02, 2020 | 350.84 | 351.45 | 309.15 | 321.40 | 563,584 | -18.94(-5.57%) |
Apr 01, 2020 | 333.04 | 349.17 | 323.38 | 340.34 | 636,208 | +51.50(+17.83%) |
Mar 31, 2020 | 273.09 | 295.92 | 268.23 | 288.84 | 475,325 | +22.75(+8.55%) |
Mar 30, 2020 | 283.36 | 298.35 | 263.97 | 266.10 | 373,269 | -17.19(-6.07%) |
Mar 27, 2020 | 291.96 | 300.48 | 261.38 | 283.29 | 519,489 | +21.15(+8.07%) |
Mar 26, 2020 | 313.56 | 314.17 | 259.02 | 262.14 | 733,363 | -58.73(-18.30%) |
Mar 25, 2020 | 359.36 | 378.38 | 277.66 | 320.87 | 822,394 | -48.30(-13.08%) |
Mar 24, 2020 | 473.31 | 479.63 | 365.14 | 369.17 | 583,189 | -198.36(-34.95%) |
Mar 23, 2020 | 504.96 | 590.26 | 504.96 | 567.53 | 310,920 | +78.91(+16.15%) |
Mar 20, 2020 | 425.74 | 496.06 | 404.15 | 488.62 | 313,487 | +48.88(+11.12%) |
Mar 19, 2020 | 483.14 | 532.10 | 410.99 | 439.73 | 265,976 | -16.42(-3.60%) |
Mar 18, 2020 | 435.47 | 499.87 | 412.44 | 456.15 | 345,655 | +86.75(+23.48%) |
Mar 17, 2020 | 395.48 | 449.39 | 342.19 | 369.41 | 337,492 | -57.78(-13.53%) |
Mar 16, 2020 | 416.24 | 428.02 | 367.20 | 427.19 | 341,723 | +122.86(+40.37%) |
Mar 13, 2020 | 363.17 | 434.79 | 304.10 | 304.33 | 391,790 | -150.91(-33.15%) |
Mar 12, 2020 | 435.40 | 455.24 | 380.13 | 455.24 | 394,305 | +105.83(+30.29%) |
Mar 11, 2020 | 330.86 | 360.06 | 321.28 | 349.41 | 312,455 | +49.11(+16.35%) |
Mar 10, 2020 | 320.07 | 364.01 | 300.30 | 300.30 | 298,554 | -64.39(-17.66%) |
Mar 09, 2020 | 342.72 | 369.18 | 331.01 | 364.69 | 357,091 | +82.87(+29.40%) |
Mar 06, 2020 | 291.94 | 300.30 | 276.28 | 281.83 | 356,815 | +20.98(+8.04%) |
Mar 05, 2020 | 253.24 | 268.14 | 248.68 | 260.84 | 245,237 | +27.29(+11.69%) |
Mar 04, 2020 | 247.69 | 258.11 | 232.79 | 233.55 | 197,600 | -26.84(-10.31%) |
Mar 03, 2020 | 239.18 | 266.77 | 231.34 | 260.39 | 300,589 | +21.59(+9.04%) |