Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 174.48 | 178.82 | 170.88 | 175.34 | 38,808 | +4.75(+2.79%) |
May 28, 2020 | 169.07 | 174.67 | 166.23 | 170.59 | 41,962 | -2.56(-1.48%) |
May 27, 2020 | 172.49 | 187.09 | 170.88 | 173.15 | 84,506 | -11.19(-6.07%) |
May 26, 2020 | 189.65 | 191.07 | 181.59 | 184.34 | 75,549 | -23.42(-11.27%) |
May 22, 2020 | 218.57 | 219.71 | 207.29 | 207.76 | 42,225 | -8.63(-3.99%) |
May 21, 2020 | 219.24 | 222.84 | 212.31 | 216.39 | 35,337 | -0.76(-0.35%) |
May 20, 2020 | 212.12 | 221.89 | 210.99 | 217.15 | 32,335 | -5.05(-2.27%) |
May 19, 2020 | 213.93 | 222.74 | 213.64 | 222.20 | 57,476 | +8.09(+3.78%) |
May 18, 2020 | 234.69 | 235.07 | 208.62 | 214.12 | 95,284 | -47.03(-18.01%) |
May 15, 2020 | 264.28 | 273.95 | 260.09 | 261.15 | 55,734 | +3.70(+1.44%) |
May 14, 2020 | 271.58 | 290.26 | 257.45 | 257.45 | 93,804 | -3.22(-1.24%) |
May 13, 2020 | 246.54 | 263.61 | 244.18 | 260.67 | 110,617 | +18.02(+7.42%) |
May 12, 2020 | 210.23 | 243.60 | 209.09 | 242.66 | 70,956 | +29.40(+13.78%) |
May 11, 2020 | 213.36 | 216.49 | 203.87 | 213.26 | 45,648 | +8.49(+4.14%) |
May 08, 2020 | 214.21 | 214.21 | 202.55 | 204.77 | 47,708 | -16.55(-7.48%) |
May 07, 2020 | 223.22 | 225.59 | 210.99 | 221.32 | 47,873 | -9.58(-4.15%) |
May 06, 2020 | 217.81 | 231.37 | 213.64 | 230.90 | 42,022 | +11.38(+5.18%) |
May 05, 2020 | 213.74 | 220.18 | 208.80 | 219.52 | 45,067 | -3.03(-1.36%) |
May 04, 2020 | 233.74 | 237.35 | 221.23 | 222.55 | 81,207 | +3.03(+1.38%) |
May 01, 2020 | 215.54 | 225.55 | 212.03 | 219.52 | 50,777 | +20.29(+10.19%) |
Apr 30, 2020 | 199.23 | 207.38 | 196.29 | 199.23 | 47,468 | +7.21(+3.75%) |
Apr 29, 2020 | 190.12 | 193.92 | 183.96 | 192.02 | 47,053 | -8.63(-4.30%) |
Apr 28, 2020 | 195.91 | 201.50 | 184.91 | 200.65 | 50,341 | -5.69(-2.76%) |
Apr 27, 2020 | 225.21 | 225.59 | 204.35 | 206.34 | 53,794 | -24.18(-10.49%) |
Apr 24, 2020 | 230.43 | 238.63 | 226.16 | 230.52 | 41,107 | -2.09(-0.90%) |
Apr 23, 2020 | 224.36 | 235.32 | 218.86 | 232.61 | 44,162 | +4.55(+2.00%) |
Apr 22, 2020 | 225.21 | 233.65 | 221.51 | 228.05 | 35,815 | -10.91(-4.56%) |
Apr 21, 2020 | 248.82 | 248.82 | 232.13 | 238.96 | 81,545 | +12.04(+5.31%) |
Apr 20, 2020 | 215.35 | 226.92 | 212.41 | 226.92 | 50,662 | +23.14(+11.35%) |
Apr 17, 2020 | 205.39 | 213.03 | 198.18 | 203.78 | 47,171 | -20.48(-9.13%) |
Apr 16, 2020 | 216.96 | 229.29 | 212.88 | 224.26 | 63,586 | +7.40(+3.41%) |
Apr 15, 2020 | 217.62 | 223.31 | 204.92 | 216.87 | 88,258 | +21.62(+11.07%) |
Apr 14, 2020 | 197.62 | 200.56 | 188.23 | 195.25 | 54,687 | -16.88(-7.96%) |
Apr 13, 2020 | 193.73 | 215.82 | 193.16 | 212.12 | 95,564 | +23.04(+12.19%) |
Apr 09, 2020 | 216.49 | 216.49 | 180.32 | 189.08 | 112,807 | -39.07(-17.12%) |
Apr 08, 2020 | 273.85 | 285.23 | 222.84 | 228.15 | 62,126 | -57.37(-20.09%) |
Apr 07, 2020 | 261.91 | 286.56 | 246.54 | 285.52 | 68,944 | -10.05(-3.40%) |
Apr 06, 2020 | 343.27 | 346.11 | 290.16 | 295.57 | 67,274 | -81.93(-21.70%) |
Apr 03, 2020 | 368.39 | 397.39 | 355.69 | 377.50 | 45,726 | +15.93(+4.41%) |
Apr 02, 2020 | 421.02 | 425.19 | 331.89 | 361.57 | 62,761 | -6.73(-1.83%) |
Apr 01, 2020 | 350.57 | 385.83 | 348.43 | 368.30 | 57,877 | +60.12(+19.51%) |
Mar 31, 2020 | 295.66 | 329.52 | 293.29 | 308.18 | 26,344 | +21.05(+7.33%) |
Mar 30, 2020 | 307.33 | 328.57 | 284.48 | 287.13 | 17,964 | -17.45(-5.73%) |
Mar 27, 2020 | 341.37 | 350.28 | 284.48 | 304.58 | 24,613 | -5.12(-1.65%) |
Mar 26, 2020 | 390.11 | 391.15 | 305.81 | 309.70 | 25,058 | -90.75(-22.66%) |
Mar 25, 2020 | 469.57 | 475.64 | 319.09 | 400.45 | 33,347 | -67.80(-14.48%) |
Mar 24, 2020 | 547.24 | 571.98 | 464.64 | 468.25 | 30,766 | -170.12(-26.65%) |
Mar 23, 2020 | 568.44 | 673.04 | 568.44 | 638.36 | 28,608 | +88.77(+16.15%) |
Mar 20, 2020 | 472.09 | 567.99 | 435.81 | 549.59 | 14,006 | +62.06(+12.73%) |
Mar 19, 2020 | 520.50 | 564.92 | 451.82 | 487.54 | 36,461 | -10.04(-2.02%) |
Mar 18, 2020 | 468.87 | 528.98 | 415.91 | 497.58 | 22,803 | +115.87(+30.35%) |
Mar 17, 2020 | 454.75 | 486.49 | 360.01 | 381.71 | 18,793 | -90.86(-19.23%) |
Mar 16, 2020 | 425.76 | 473.70 | 381.33 | 472.57 | 21,894 | +165.36(+53.83%) |
Mar 13, 2020 | 354.05 | 414.96 | 305.82 | 307.21 | 9,995 | -107.66(-25.95%) |
Mar 12, 2020 | 375.27 | 417.43 | 350.26 | 414.87 | 20,368 | +98.06(+30.95%) |
Mar 11, 2020 | 285.93 | 324.87 | 285.93 | 316.81 | 7,553 | +48.89(+18.25%) |
Mar 10, 2020 | 275.79 | 320.65 | 267.93 | 267.93 | 7,774 | -41.69(-13.46%) |
Mar 09, 2020 | 283.08 | 309.61 | 283.08 | 309.61 | 7,740 | +59.74(+23.91%) |
Mar 06, 2020 | 255.42 | 273.14 | 249.74 | 249.87 | 4,517 | +9.56(+3.98%) |
Mar 05, 2020 | 233.06 | 245.38 | 231.45 | 240.31 | 5,034 | +17.20(+7.71%) |
Mar 04, 2020 | 241.21 | 241.21 | 222.45 | 223.11 | 4,754 | -28.61(-11.37%) |
Mar 03, 2020 | 248.88 | 259.68 | 232.53 | 251.73 | 5,591 | +0.66(+0.26%) |