Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 197.54 | 205.00 | 193.12 | 195.48 | 4,257,263 | +4.11(+2.15%) |
May 28, 2020 | 173.40 | 194.34 | 172.94 | 191.37 | 3,765,632 | +12.72(+7.12%) |
May 27, 2020 | 185.74 | 203.40 | 177.13 | 178.65 | 4,031,969 | -18.89(-9.56%) |
May 26, 2020 | 190.76 | 198.53 | 189.77 | 197.54 | 2,479,980 | -18.28(-8.47%) |
May 22, 2020 | 217.03 | 224.88 | 215.05 | 215.81 | 2,410,304 | -2.97(-1.36%) |
May 21, 2020 | 219.93 | 227.16 | 215.13 | 218.78 | 2,721,636 | -1.75(-0.79%) |
May 20, 2020 | 227.54 | 229.37 | 214.98 | 220.54 | 3,156,919 | -21.47(-8.87%) |
May 19, 2020 | 230.82 | 242.09 | 225.03 | 242.01 | 2,331,251 | +14.01(+6.15%) |
May 18, 2020 | 238.43 | 242.16 | 224.72 | 228.00 | 2,807,871 | -51.56(-18.44%) |
May 15, 2020 | 302.17 | 305.83 | 276.74 | 279.56 | 2,415,189 | -13.02(-4.45%) |
May 14, 2020 | 316.49 | 336.67 | 292.42 | 292.58 | 3,259,700 | -4.26(-1.44%) |
May 13, 2020 | 277.80 | 311.08 | 275.06 | 296.84 | 3,309,779 | +26.73(+9.90%) |
May 12, 2020 | 239.96 | 270.19 | 239.88 | 270.11 | 2,354,490 | +26.43(+10.84%) |
May 11, 2020 | 250.47 | 256.18 | 236.60 | 243.69 | 1,893,321 | +3.96(+1.65%) |
May 08, 2020 | 253.74 | 259.91 | 238.51 | 239.73 | 2,595,263 | -30.92(-11.42%) |
May 07, 2020 | 270.87 | 277.12 | 263.87 | 270.64 | 2,043,993 | -12.03(-4.26%) |
May 06, 2020 | 271.18 | 285.19 | 266.38 | 282.68 | 1,804,275 | +5.41(+1.95%) |
May 05, 2020 | 266.99 | 280.39 | 254.50 | 277.27 | 1,816,596 | -5.86(-2.07%) |
May 04, 2020 | 297.60 | 306.67 | 281.54 | 283.13 | 1,925,924 | -2.36(-0.83%) |
May 01, 2020 | 274.91 | 297.37 | 272.70 | 285.50 | 1,944,947 | +29.62(+11.58%) |
Apr 30, 2020 | 247.88 | 256.63 | 242.47 | 255.87 | 1,848,731 | +26.20(+11.41%) |
Apr 29, 2020 | 242.32 | 252.06 | 221.22 | 229.68 | 2,627,037 | -38.99(-14.51%) |
Apr 28, 2020 | 256.63 | 281.38 | 254.04 | 268.67 | 1,861,285 | -12.03(-4.29%) |
Apr 27, 2020 | 307.65 | 308.34 | 272.93 | 280.70 | 1,903,514 | -38.31(-12.01%) |
Apr 24, 2020 | 327.76 | 338.80 | 312.57 | 319.00 | 1,768,983 | -16.90(-5.03%) |
Apr 23, 2020 | 339.56 | 342.61 | 315.19 | 335.91 | 1,918,740 | -10.05(-2.91%) |
Apr 22, 2020 | 336.82 | 350.53 | 330.65 | 345.96 | 1,009,135 | -14.17(-3.93%) |
Apr 21, 2020 | 362.79 | 370.33 | 347.25 | 360.12 | 1,397,876 | +24.06(+7.16%) |
Apr 20, 2020 | 344.21 | 348.32 | 318.39 | 336.06 | 1,572,049 | +10.97(+3.37%) |
Apr 17, 2020 | 327.68 | 343.98 | 319.08 | 325.09 | 1,458,657 | -47.82(-12.82%) |
Apr 16, 2020 | 362.79 | 395.54 | 360.20 | 372.92 | 1,661,908 | +7.77(+2.13%) |
Apr 15, 2020 | 365.53 | 374.52 | 355.40 | 365.15 | 1,314,610 | +39.52(+12.14%) |
Apr 14, 2020 | 317.63 | 339.18 | 308.95 | 325.63 | 1,420,566 | -20.87(-6.02%) |
Apr 13, 2020 | 328.60 | 356.85 | 323.11 | 346.49 | 1,313,790 | +25.66(+8.00%) |
Apr 09, 2020 | 340.63 | 344.59 | 313.90 | 320.83 | 2,216,902 | -53.23(-14.23%) |
Apr 08, 2020 | 412.97 | 427.67 | 364.24 | 374.06 | 1,505,961 | -59.25(-13.67%) |
Apr 07, 2020 | 391.42 | 440.92 | 370.02 | 433.31 | 1,543,281 | -8.30(-1.88%) |
Apr 06, 2020 | 500.09 | 500.70 | 431.78 | 441.61 | 1,176,693 | -131.21(-22.91%) |
Apr 03, 2020 | 544.79 | 601.60 | 524.69 | 572.82 | 867,000 | +43.10(+8.14%) |
Apr 02, 2020 | 557.82 | 576.09 | 487.98 | 529.72 | 942,283 | -14.32(-2.63%) |
Apr 01, 2020 | 519.05 | 558.42 | 501.08 | 544.03 | 828,816 | +91.69(+20.27%) |
Mar 31, 2020 | 451.20 | 481.59 | 433.46 | 452.34 | 751,035 | +6.78(+1.52%) |
Mar 30, 2020 | 469.02 | 500.55 | 443.21 | 445.57 | 615,536 | -32.14(-6.73%) |
Mar 27, 2020 | 480.82 | 495.98 | 441.72 | 477.70 | 790,981 | +45.54(+10.54%) |
Mar 26, 2020 | 509.92 | 513.88 | 423.33 | 432.16 | 943,459 | -100.29(-18.84%) |
Mar 25, 2020 | 538.85 | 591.70 | 472.30 | 532.46 | 842,923 | -38.76(-6.79%) |
Mar 24, 2020 | 639.68 | 662.75 | 571.14 | 571.22 | 647,972 | -192.87(-25.24%) |
Mar 23, 2020 | 720.95 | 850.68 | 716.38 | 764.09 | 470,829 | +31.04(+4.23%) |
Mar 20, 2020 | 641.20 | 749.48 | 598.06 | 733.04 | 607,984 | +33.02(+4.72%) |
Mar 19, 2020 | 806.54 | 903.10 | 626.21 | 700.02 | 663,521 | -89.02(-11.28%) |
Mar 18, 2020 | 784.78 | 867.42 | 688.61 | 789.04 | 527,098 | +120.75(+18.07%) |
Mar 17, 2020 | 748.64 | 850.30 | 625.61 | 668.29 | 651,194 | -134.60(-16.76%) |
Mar 16, 2020 | 753.28 | 822.14 | 677.19 | 802.89 | 556,999 | +235.42(+41.49%) |
Mar 13, 2020 | 598.06 | 767.28 | 567.47 | 567.47 | 714,201 | -156.13(-21.58%) |
Mar 12, 2020 | 659.39 | 725.66 | 616.09 | 723.61 | 941,018 | +183.53(+33.98%) |
Mar 11, 2020 | 489.10 | 556.29 | 475.25 | 540.08 | 699,532 | +86.89(+19.17%) |
Mar 10, 2020 | 451.06 | 526.08 | 449.84 | 453.19 | 890,859 | -44.59(-8.96%) |
Mar 09, 2020 | 467.95 | 498.61 | 451.51 | 497.77 | 550,080 | +112.08(+29.06%) |
Mar 06, 2020 | 396.12 | 410.81 | 373.83 | 385.70 | 896,737 | +21.53(+5.91%) |
Mar 05, 2020 | 354.27 | 375.80 | 347.35 | 364.16 | 825,954 | +32.11(+9.67%) |
Mar 04, 2020 | 346.36 | 359.22 | 330.53 | 332.05 | 589,290 | -31.35(-8.63%) |
Mar 03, 2020 | 341.49 | 374.59 | 321.25 | 363.40 | 852,921 | +21.76(+6.37%) |