Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 132.00 | 134.25 | 129.00 | 130.66 | 127,237 | -34.34(-20.81%) |
May 28, 2020 | 180.00 | 180.00 | 165.00 | 165.00 | 15,628 | -13.50(-7.56%) |
May 27, 2020 | 183.00 | 184.50 | 174.00 | 178.50 | 12,420 | -6.00(-3.25%) |
May 26, 2020 | 189.00 | 189.00 | 181.50 | 184.50 | 8,360 | -3.00(-1.60%) |
May 22, 2020 | 187.50 | 195.00 | 180.00 | 187.50 | 12,598 | +0.00(+0.00%) |
May 21, 2020 | 184.50 | 190.50 | 183.00 | 187.50 | 7,251 | -3.00(-1.57%) |
May 20, 2020 | 184.50 | 190.50 | 178.50 | 190.50 | 11,723 | +4.50(+2.42%) |
May 19, 2020 | 183.00 | 189.00 | 177.00 | 186.00 | 17,497 | -1.50(-0.80%) |
May 18, 2020 | 184.50 | 205.50 | 178.50 | 187.50 | 27,035 | +7.49(+4.16%) |
May 15, 2020 | 184.50 | 186.00 | 177.00 | 180.01 | 6,491 | -8.99(-4.75%) |
May 14, 2020 | 187.50 | 189.00 | 151.50 | 189.00 | 14,804 | -9.00(-4.55%) |
May 13, 2020 | 217.50 | 217.50 | 187.50 | 198.00 | 22,968 | -12.00(-5.71%) |
May 12, 2020 | 217.50 | 247.50 | 207.00 | 210.00 | 60,948 | -15.00(-6.67%) |
May 11, 2020 | 217.50 | 228.00 | 207.00 | 225.00 | 24,802 | +13.50(+6.38%) |
May 08, 2020 | 196.50 | 244.50 | 196.50 | 211.50 | 88,969 | +12.00(+6.02%) |
May 07, 2020 | 196.50 | 199.50 | 190.50 | 199.50 | 11,286 | -3.00(-1.48%) |
May 06, 2020 | 190.50 | 208.50 | 184.50 | 202.50 | 24,229 | +22.50(+12.50%) |
May 05, 2020 | 181.50 | 186.00 | 180.00 | 180.00 | 5,109 | -6.00(-3.23%) |
May 04, 2020 | 187.50 | 190.50 | 168.00 | 186.00 | 9,606 | -3.00(-1.59%) |
May 01, 2020 | 198.00 | 199.50 | 181.50 | 189.00 | 11,060 | -10.50(-5.26%) |
Apr 30, 2020 | 201.00 | 202.50 | 195.00 | 199.50 | 12,197 | -4.50(-2.21%) |
Apr 29, 2020 | 202.50 | 223.50 | 199.50 | 204.00 | 23,094 | -3.00(-1.45%) |
Apr 28, 2020 | 214.50 | 216.00 | 199.50 | 207.00 | 10,864 | -7.50(-3.50%) |
Apr 27, 2020 | 208.50 | 216.00 | 205.50 | 214.50 | 15,507 | +9.00(+4.38%) |
Apr 24, 2020 | 204.00 | 207.00 | 199.50 | 205.50 | 8,383 | -1.50(-0.72%) |
Apr 23, 2020 | 199.50 | 208.50 | 198.00 | 207.00 | 11,621 | +6.00(+2.99%) |
Apr 22, 2020 | 199.50 | 205.50 | 195.00 | 201.00 | 13,269 | +1.50(+0.75%) |
Apr 21, 2020 | 196.50 | 207.00 | 195.00 | 199.50 | 10,550 | -4.50(-2.21%) |
Apr 20, 2020 | 204.00 | 216.00 | 195.00 | 204.00 | 12,269 | -1.50(-0.73%) |
Apr 17, 2020 | 201.00 | 210.00 | 196.50 | 205.50 | 13,188 | +0.00(+0.00%) |
Apr 16, 2020 | 210.00 | 213.00 | 187.50 | 205.50 | 21,452 | -9.00(-4.20%) |
Apr 15, 2020 | 175.50 | 240.00 | 166.50 | 214.50 | 118,131 | -10.05(-4.48%) |
Apr 14, 2020 | 241.50 | 243.00 | 207.45 | 224.55 | 21,010 | -15.45(-6.44%) |
Apr 13, 2020 | 255.00 | 255.00 | 240.00 | 240.00 | 12,911 | -11.85(-4.71%) |
Apr 09, 2020 | 304.50 | 315.00 | 244.35 | 251.85 | 69,909 | +40.20(+18.99%) |
Apr 08, 2020 | 225.00 | 225.00 | 195.00 | 211.65 | 17,698 | -16.35(-7.17%) |
Apr 07, 2020 | 237.00 | 240.00 | 219.15 | 228.00 | 8,647 | -1.35(-0.59%) |
Apr 06, 2020 | 240.00 | 257.40 | 226.80 | 229.35 | 13,313 | -9.45(-3.96%) |
Apr 03, 2020 | 217.50 | 244.50 | 207.75 | 238.80 | 20,760 | +31.65(+15.28%) |
Apr 02, 2020 | 210.00 | 214.50 | 202.50 | 207.15 | 7,063 | -1.50(-0.72%) |
Apr 01, 2020 | 223.35 | 223.50 | 202.65 | 208.65 | 7,819 | -9.90(-4.53%) |
Mar 31, 2020 | 264.45 | 267.00 | 217.50 | 218.55 | 16,557 | -51.45(-19.06%) |
Mar 30, 2020 | 270.00 | 351.00 | 256.95 | 270.00 | 70,589 | +45.00(+20.00%) |
Mar 27, 2020 | 208.50 | 253.50 | 200.40 | 225.00 | 13,137 | +12.00(+5.63%) |
Mar 26, 2020 | 217.50 | 217.50 | 203.25 | 213.00 | 3,980 | +3.00(+1.43%) |
Mar 25, 2020 | 195.00 | 210.00 | 195.00 | 210.00 | 7,258 | +12.60(+6.38%) |
Mar 24, 2020 | 202.50 | 209.70 | 194.40 | 197.40 | 3,950 | -2.85(-1.42%) |
Mar 23, 2020 | 204.75 | 209.85 | 187.50 | 200.25 | 4,130 | -7.35(-3.54%) |
Mar 20, 2020 | 210.00 | 214.95 | 202.80 | 207.60 | 3,780 | -1.05(-0.50%) |
Mar 19, 2020 | 211.80 | 225.00 | 195.00 | 208.65 | 6,176 | -12.45(-5.63%) |
Mar 18, 2020 | 233.70 | 237.75 | 212.25 | 221.10 | 5,417 | -15.75(-6.65%) |
Mar 17, 2020 | 243.00 | 247.50 | 228.00 | 236.85 | 6,686 | +4.35(+1.87%) |
Mar 16, 2020 | 255.00 | 255.00 | 231.00 | 232.50 | 5,498 | -22.20(-8.72%) |
Mar 13, 2020 | 280.80 | 289.20 | 247.50 | 254.70 | 11,275 | +3.30(+1.31%) |
Mar 12, 2020 | 247.50 | 300.00 | 228.00 | 251.40 | 16,259 | -3.60(-1.41%) |
Mar 11, 2020 | 330.00 | 330.00 | 255.00 | 255.00 | 23,913 | +12.00(+4.94%) |
Mar 10, 2020 | 253.65 | 254.85 | 234.75 | 243.00 | 4,740 | +3.00(+1.25%) |
Mar 09, 2020 | 255.00 | 255.00 | 225.00 | 240.00 | 6,134 | -25.50(-9.60%) |
Mar 06, 2020 | 270.00 | 277.50 | 255.00 | 265.50 | 4,944 | -16.50(-5.85%) |
Mar 05, 2020 | 285.00 | 285.00 | 274.50 | 282.00 | 3,534 | -3.00(-1.05%) |
Mar 04, 2020 | 285.00 | 300.00 | 270.00 | 285.00 | 9,922 | -22.50(-7.32%) |
Mar 03, 2020 | 255.00 | 326.25 | 247.50 | 307.50 | 23,749 | +52.50(+20.59%) |