Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 165.07 | 177.28 | 163.62 | 171.55 | 3,669,400 | +9.25(+5.70%) |
May 28, 2020 | 154.14 | 166.46 | 150.57 | 162.30 | 2,560,797 | +8.41(+5.46%) |
May 27, 2020 | 156.71 | 157.50 | 144.51 | 153.89 | 3,083,884 | -4.19(-2.65%) |
May 26, 2020 | 167.35 | 168.59 | 157.79 | 158.08 | 2,487,814 | -7.61(-4.59%) |
May 22, 2020 | 162.53 | 166.38 | 160.42 | 165.69 | 1,590,700 | +2.19(+1.34%) |
May 21, 2020 | 162.67 | 164.95 | 156.42 | 163.50 | 1,859,301 | +0.83(+0.51%) |
May 20, 2020 | 167.93 | 168.24 | 154.52 | 162.67 | 2,975,514 | +1.28(+0.79%) |
May 19, 2020 | 156.20 | 166.99 | 154.30 | 161.39 | 3,725,599 | +7.55(+4.91%) |
May 18, 2020 | 173.00 | 174.93 | 150.02 | 153.84 | 6,112,254 | -19.26(-11.13%) |
May 15, 2020 | 166.95 | 176.00 | 165.00 | 173.10 | 3,642,200 | +0.16(+0.09%) |
May 14, 2020 | 177.05 | 180.00 | 171.12 | 172.94 | 3,930,665 | -10.64(-5.80%) |
May 13, 2020 | 185.12 | 189.97 | 175.32 | 183.58 | 3,700,802 | -0.08(-0.04%) |
May 12, 2020 | 192.24 | 197.06 | 183.46 | 183.66 | 3,198,559 | -6.61(-3.47%) |
May 11, 2020 | 186.47 | 192.73 | 184.05 | 190.27 | 2,597,722 | +2.22(+1.18%) |
May 08, 2020 | 179.00 | 190.96 | 175.78 | 188.05 | 5,524,200 | +11.16(+6.31%) |
May 07, 2020 | 178.64 | 182.37 | 170.92 | 176.89 | 5,200,794 | -3.92(-2.17%) |
May 06, 2020 | 166.20 | 182.44 | 163.18 | 180.81 | 7,282,137 | +14.93(+9.00%) |
May 05, 2020 | 175.07 | 181.39 | 160.33 | 165.88 | 17,693,620 | +31.77(+23.69%) |
May 04, 2020 | 124.70 | 134.50 | 122.51 | 134.11 | 4,914,245 | +11.61(+9.48%) |
May 01, 2020 | 120.67 | 127.48 | 119.70 | 122.50 | 3,723,200 | -1.54(-1.24%) |
Apr 30, 2020 | 127.42 | 132.90 | 123.93 | 124.04 | 3,208,732 | -5.90(-4.54%) |
Apr 29, 2020 | 124.06 | 132.64 | 122.30 | 129.94 | 2,868,519 | +6.26(+5.06%) |
Apr 28, 2020 | 130.33 | 130.33 | 122.31 | 123.68 | 4,775,687 | -5.13(-3.98%) |
Apr 27, 2020 | 118.35 | 134.80 | 117.24 | 128.81 | 6,846,168 | +6.40(+5.23%) |
Apr 24, 2020 | 107.77 | 123.76 | 107.51 | 122.41 | 8,400,000 | +17.78(+16.99%) |
Apr 23, 2020 | 97.71 | 106.53 | 97.71 | 104.63 | 3,682,908 | +8.26(+8.57%) |
Apr 22, 2020 | 99.69 | 100.28 | 93.11 | 96.37 | 2,382,497 | +0.53(+0.55%) |
Apr 21, 2020 | 100.04 | 104.34 | 94.20 | 95.84 | 4,170,327 | -5.09(-5.04%) |
Apr 20, 2020 | 89.14 | 105.19 | 88.61 | 100.93 | 6,891,896 | +10.85(+12.04%) |
Apr 17, 2020 | 83.41 | 90.16 | 83.41 | 90.08 | 2,687,700 | +6.82(+8.19%) |
Apr 16, 2020 | 80.96 | 85.76 | 78.26 | 83.26 | 3,383,727 | +2.18(+2.69%) |
Apr 15, 2020 | 80.21 | 85.00 | 79.25 | 81.08 | 3,264,530 | -5.00(-5.81%) |
Apr 14, 2020 | 83.52 | 88.99 | 82.00 | 86.08 | 4,785,684 | +4.57(+5.61%) |
Apr 13, 2020 | 77.63 | 82.47 | 73.02 | 81.51 | 3,196,117 | +4.66(+6.06%) |
Apr 09, 2020 | 79.91 | 85.31 | 76.25 | 76.85 | 4,575,500 | -0.92(-1.18%) |
Apr 08, 2020 | 73.77 | 83.38 | 72.50 | 77.77 | 5,288,625 | +0.30(+0.39%) |
Apr 07, 2020 | 76.90 | 79.79 | 73.84 | 77.47 | 8,395,764 | +5.97(+8.35%) |
Apr 06, 2020 | 69.30 | 76.47 | 64.18 | 71.50 | 11,240,983 | +20.87(+41.22%) |
Apr 03, 2020 | 47.71 | 52.73 | 47.65 | 50.63 | 4,818,600 | +3.39(+7.18%) |
Apr 02, 2020 | 47.01 | 51.84 | 45.77 | 47.24 | 3,685,920 | -0.96(-1.99%) |
Apr 01, 2020 | 49.76 | 51.82 | 45.52 | 48.20 | 5,211,979 | -5.24(-9.81%) |
Mar 31, 2020 | 51.37 | 55.39 | 50.58 | 53.44 | 5,580,004 | +1.43(+2.75%) |
Mar 30, 2020 | 46.41 | 53.97 | 43.61 | 52.01 | 4,148,161 | +5.71(+12.33%) |
Mar 27, 2020 | 51.34 | 51.52 | 45.05 | 46.30 | 5,310,600 | -8.78(-15.94%) |
Mar 26, 2020 | 54.56 | 61.29 | 52.11 | 55.08 | 6,165,636 | +3.75(+7.31%) |
Mar 25, 2020 | 47.83 | 55.95 | 44.56 | 51.33 | 9,179,956 | +7.85(+18.05%) |
Mar 24, 2020 | 33.92 | 44.24 | 33.29 | 43.48 | 7,111,979 | +13.04(+42.84%) |
Mar 23, 2020 | 27.11 | 30.76 | 26.25 | 30.44 | 4,611,623 | +3.20(+11.75%) |
Mar 20, 2020 | 25.19 | 29.90 | 24.49 | 27.24 | 7,192,900 | +3.72(+15.82%) |
Mar 19, 2020 | 24.52 | 26.23 | 21.70 | 23.52 | 5,621,957 | -1.40(-5.62%) |
Mar 18, 2020 | 27.39 | 28.01 | 23.12 | 24.92 | 5,686,635 | -5.73(-18.69%) |
Mar 17, 2020 | 31.61 | 31.62 | 24.82 | 30.65 | 6,923,369 | +0.19(+0.62%) |
Mar 16, 2020 | 33.43 | 38.39 | 30.05 | 30.46 | 4,577,560 | -8.54(-21.90%) |
Mar 13, 2020 | 36.10 | 39.02 | 32.71 | 39.00 | 4,337,800 | +6.00(+18.18%) |
Mar 12, 2020 | 41.81 | 43.54 | 32.51 | 33.00 | 5,759,005 | -12.01(-26.68%) |
Mar 11, 2020 | 48.82 | 50.59 | 44.09 | 45.01 | 3,938,541 | -4.19(-8.52%) |
Mar 10, 2020 | 51.81 | 52.30 | 47.10 | 49.20 | 3,135,554 | -0.62(-1.24%) |
Mar 09, 2020 | 53.03 | 56.05 | 48.50 | 49.82 | 3,782,547 | -8.85(-15.08%) |
Mar 06, 2020 | 58.26 | 59.69 | 56.83 | 58.67 | 2,483,400 | -1.70(-2.82%) |
Mar 05, 2020 | 59.83 | 61.43 | 58.74 | 60.37 | 3,393,226 | -0.90(-1.47%) |
Mar 04, 2020 | 63.02 | 63.90 | 59.58 | 61.27 | 2,946,054 | -0.93(-1.50%) |
Mar 03, 2020 | 62.26 | 64.89 | 59.84 | 62.20 | 3,936,856 | +0.43(+0.70%) |