Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 300.65 | 321.51 | 276.06 | 287.00 | 915,200 | -5.15(-1.76%) |
May 28, 2020 | 274.97 | 295.00 | 270.25 | 292.15 | 770,482 | +21.35(+7.88%) |
May 27, 2020 | 257.42 | 274.00 | 248.27 | 270.80 | 654,546 | +21.90(+8.80%) |
May 26, 2020 | 250.39 | 265.48 | 242.57 | 248.90 | 780,428 | -20.62(-7.65%) |
May 22, 2020 | 287.89 | 289.03 | 261.79 | 269.52 | 718,100 | -7.55(-2.72%) |
May 21, 2020 | 280.61 | 293.19 | 274.50 | 277.07 | 998,867 | +15.57(+5.95%) |
May 20, 2020 | 228.24 | 270.47 | 225.34 | 261.50 | 1,425,359 | +26.84(+11.44%) |
May 19, 2020 | 223.28 | 240.00 | 222.00 | 234.66 | 1,227,394 | -8.69(-3.57%) |
May 18, 2020 | 257.13 | 257.13 | 214.00 | 243.35 | 1,410,766 | -63.92(-20.80%) |
May 15, 2020 | 271.03 | 313.66 | 269.34 | 307.27 | 589,700 | +14.09(+4.81%) |
May 14, 2020 | 292.44 | 296.48 | 264.49 | 293.18 | 693,800 | +5.18(+1.80%) |
May 13, 2020 | 268.59 | 305.72 | 265.00 | 288.00 | 928,472 | +28.64(+11.04%) |
May 12, 2020 | 231.69 | 259.98 | 226.97 | 259.36 | 663,043 | +47.36(+22.34%) |
May 11, 2020 | 204.54 | 225.06 | 199.11 | 212.00 | 770,376 | -5.34(-2.46%) |
May 08, 2020 | 213.38 | 222.94 | 204.36 | 217.34 | 1,079,100 | +21.07(+10.74%) |
May 07, 2020 | 179.88 | 201.20 | 173.26 | 196.27 | 1,333,402 | +13.81(+7.57%) |
May 06, 2020 | 170.94 | 188.54 | 170.56 | 182.46 | 1,343,433 | +28.01(+18.14%) |
May 05, 2020 | 152.96 | 155.88 | 138.50 | 154.45 | 2,224,025 | -31.65(-17.01%) |
May 04, 2020 | 188.51 | 203.07 | 183.00 | 186.10 | 1,276,935 | -37.90(-16.92%) |
May 01, 2020 | 205.27 | 226.76 | 198.97 | 224.00 | 827,700 | +18.00(+8.74%) |
Apr 30, 2020 | 227.63 | 235.44 | 202.00 | 206.00 | 979,867 | -24.03(-10.45%) |
Apr 29, 2020 | 220.00 | 235.75 | 214.51 | 230.03 | 781,555 | +21.21(+10.16%) |
Apr 28, 2020 | 195.16 | 213.97 | 193.41 | 208.82 | 941,679 | -10.18(-4.65%) |
Apr 27, 2020 | 268.78 | 272.21 | 215.00 | 219.00 | 1,197,295 | -14.53(-6.22%) |
Apr 24, 2020 | 203.10 | 234.00 | 203.00 | 233.53 | 931,600 | +24.75(+11.85%) |
Apr 23, 2020 | 194.89 | 214.48 | 183.46 | 208.78 | 903,137 | +25.80(+14.10%) |
Apr 22, 2020 | 203.00 | 205.26 | 174.40 | 182.98 | 1,122,899 | -21.30(-10.43%) |
Apr 21, 2020 | 184.11 | 215.10 | 175.00 | 204.28 | 1,183,224 | +21.78(+11.93%) |
Apr 20, 2020 | 228.20 | 232.82 | 175.33 | 182.50 | 1,353,693 | -57.32(-23.90%) |
Apr 17, 2020 | 227.93 | 250.94 | 216.68 | 239.82 | 597,900 | -25.07(-9.47%) |
Apr 16, 2020 | 329.68 | 340.00 | 251.54 | 264.90 | 689,222 | -54.66(-17.10%) |
Apr 15, 2020 | 292.42 | 322.93 | 291.36 | 319.56 | 338,419 | +34.87(+12.25%) |
Apr 14, 2020 | 272.16 | 287.10 | 263.73 | 284.69 | 359,989 | +30.19(+11.86%) |
Apr 13, 2020 | 241.31 | 270.29 | 234.80 | 254.50 | 317,542 | -6.69(-2.56%) |
Apr 09, 2020 | 246.97 | 265.39 | 239.00 | 261.19 | 517,400 | +19.41(+8.03%) |
Apr 08, 2020 | 216.73 | 248.88 | 209.29 | 241.78 | 621,088 | +32.61(+15.59%) |
Apr 07, 2020 | 240.73 | 245.67 | 208.25 | 209.17 | 521,420 | -62.93(-23.13%) |
Apr 06, 2020 | 313.15 | 314.10 | 271.06 | 272.10 | 483,038 | -62.86(-18.77%) |
Apr 03, 2020 | 409.95 | 409.95 | 327.98 | 334.96 | 284,300 | -69.70(-17.22%) |
Apr 02, 2020 | 402.58 | 425.20 | 388.34 | 404.66 | 243,874 | +23.71(+6.22%) |
Apr 01, 2020 | 360.00 | 383.01 | 356.50 | 380.95 | 220,559 | +45.78(+13.66%) |
Mar 31, 2020 | 307.74 | 347.27 | 307.74 | 335.17 | 230,137 | +19.52(+6.18%) |
Mar 30, 2020 | 342.40 | 344.40 | 310.88 | 315.65 | 236,194 | -12.33(-3.76%) |
Mar 27, 2020 | 328.92 | 336.99 | 316.00 | 327.98 | 280,300 | +10.77(+3.40%) |
Mar 26, 2020 | 312.70 | 327.30 | 294.00 | 317.21 | 294,068 | +15.87(+5.27%) |
Mar 25, 2020 | 296.46 | 313.87 | 289.32 | 301.34 | 212,363 | +9.90(+3.40%) |
Mar 24, 2020 | 294.68 | 311.00 | 284.62 | 291.44 | 333,183 | -43.49(-12.98%) |
Mar 23, 2020 | 337.44 | 347.10 | 313.53 | 334.93 | 279,909 | -6.47(-1.90%) |
Mar 20, 2020 | 294.97 | 345.00 | 292.00 | 341.40 | 294,600 | +38.90(+12.86%) |
Mar 19, 2020 | 335.64 | 342.99 | 299.30 | 302.50 | 374,366 | -27.96(-8.46%) |
Mar 18, 2020 | 333.75 | 379.84 | 325.85 | 330.46 | 503,653 | +35.98(+12.22%) |
Mar 17, 2020 | 257.08 | 300.58 | 257.08 | 294.48 | 322,679 | +31.32(+11.90%) |
Mar 16, 2020 | 260.00 | 267.25 | 249.00 | 263.16 | 236,554 | +36.04(+15.87%) |
Mar 13, 2020 | 214.23 | 244.69 | 211.13 | 227.12 | 475,100 | -20.90(-8.43%) |
Mar 12, 2020 | 260.27 | 266.28 | 232.91 | 248.02 | 501,403 | +15.00(+6.44%) |
Mar 11, 2020 | 202.00 | 238.00 | 193.45 | 233.02 | 1,041,341 | +18.02(+8.38%) |
Mar 10, 2020 | 259.16 | 259.16 | 207.55 | 215.00 | 799,895 | -55.08(-20.39%) |
Mar 09, 2020 | 318.80 | 349.87 | 270.00 | 270.08 | 549,262 | -53.29(-16.48%) |
Mar 06, 2020 | 310.98 | 333.24 | 307.00 | 323.37 | 381,300 | +19.38(+6.38%) |
Mar 05, 2020 | 278.90 | 305.00 | 276.80 | 303.99 | 482,689 | +30.03(+10.96%) |
Mar 04, 2020 | 272.07 | 287.78 | 266.88 | 273.96 | 448,237 | -14.28(-4.95%) |
Mar 03, 2020 | 288.64 | 297.02 | 268.06 | 288.24 | 683,824 | -24.55(-7.85%) |