Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 164.00 | 171.95 | 162.00 | 167.95 | 4,560 | +9.95(+6.30%) |
May 28, 2020 | 144.00 | 159.90 | 142.89 | 158.00 | 4,185 | +13.67(+9.47%) |
May 27, 2020 | 159.50 | 164.00 | 144.28 | 144.33 | 6,241 | -40.57(-21.94%) |
May 26, 2020 | 203.30 | 204.40 | 177.90 | 184.90 | 3,915 | -53.78(-22.53%) |
May 22, 2020 | 231.80 | 242.80 | 231.80 | 238.68 | 100 | +4.91(+2.10%) |
May 21, 2020 | 230.80 | 233.77 | 228.57 | 233.77 | 396 | +5.47(+2.40%) |
May 20, 2020 | 232.70 | 232.70 | 225.55 | 228.30 | 406 | -20.53(-8.25%) |
May 19, 2020 | 231.30 | 248.83 | 230.00 | 248.83 | 997 | +21.88(+9.64%) |
May 18, 2020 | 256.80 | 258.92 | 223.30 | 226.95 | 1,944 | -65.59(-22.42%) |
May 15, 2020 | 289.70 | 294.80 | 289.30 | 292.55 | 700 | +12.48(+4.46%) |
May 14, 2020 | 331.10 | 331.10 | 278.00 | 280.06 | 2,799 | -28.00(-9.09%) |
May 13, 2020 | 280.20 | 316.00 | 280.10 | 308.06 | 1,837 | +37.41(+13.82%) |
May 12, 2020 | 260.00 | 271.85 | 259.20 | 270.65 | 567 | +24.58(+9.99%) |
May 11, 2020 | 241.70 | 246.70 | 236.20 | 246.07 | 401 | +20.04(+8.86%) |
May 08, 2020 | 228.72 | 231.50 | 200.50 | 226.03 | 3,760 | -20.47(-8.30%) |
May 07, 2020 | 242.30 | 276.60 | 230.24 | 246.50 | 3,187 | -19.40(-7.30%) |
May 06, 2020 | 255.33 | 267.76 | 255.33 | 265.90 | 540 | +13.30(+5.26%) |
May 05, 2020 | 226.00 | 253.05 | 226.00 | 252.60 | 270 | +8.26(+3.38%) |
May 04, 2020 | 255.80 | 256.40 | 244.34 | 244.34 | 535 | +6.39(+2.69%) |
May 01, 2020 | 231.50 | 239.30 | 228.00 | 237.95 | 2,490 | +27.91(+13.29%) |
Apr 30, 2020 | 207.70 | 215.10 | 204.37 | 210.04 | 904 | +19.00(+9.95%) |
Apr 29, 2020 | 195.60 | 202.90 | 183.87 | 191.04 | 2,018 | -26.16(-12.05%) |
Apr 28, 2020 | 198.20 | 217.20 | 197.20 | 217.20 | 1,075 | -8.02(-3.56%) |
Apr 27, 2020 | 250.00 | 250.28 | 224.37 | 225.23 | 685 | -42.27(-15.80%) |
Apr 24, 2020 | 275.10 | 284.30 | 267.50 | 267.50 | 450 | -10.73(-3.86%) |
Apr 23, 2020 | 262.80 | 278.23 | 262.80 | 278.23 | 250 | +1.28(+0.46%) |
Apr 22, 2020 | 268.00 | 279.90 | 268.00 | 276.94 | 2,465 | -6.63(-2.34%) |
Apr 21, 2020 | 284.80 | 290.60 | 269.20 | 283.57 | 1,471 | +24.89(+9.62%) |
Apr 20, 2020 | 270.10 | 271.20 | 245.90 | 258.68 | 811 | +8.10(+3.23%) |
Apr 17, 2020 | 291.10 | 291.10 | 249.00 | 250.58 | 2,360 | -72.82(-22.52%) |
Apr 16, 2020 | 314.70 | 331.50 | 295.46 | 323.40 | 847 | +23.89(+7.98%) |
Apr 15, 2020 | 314.00 | 314.00 | 283.50 | 299.51 | 13,604 | +39.37(+15.13%) |
Apr 14, 2020 | 231.70 | 276.20 | 231.50 | 260.14 | 13,042 | +10.03(+4.01%) |
Apr 13, 2020 | 229.60 | 253.25 | 229.60 | 250.12 | 2,588 | +26.22(+11.71%) |
Apr 09, 2020 | 228.40 | 239.66 | 214.70 | 223.90 | 1,170 | -51.29(-18.64%) |
Apr 08, 2020 | 282.40 | 283.90 | 275.19 | 275.19 | 72 | -52.18(-15.94%) |
Apr 07, 2020 | 276.70 | 360.10 | 274.60 | 327.37 | 285 | -11.63(-3.43%) |
Apr 06, 2020 | 365.50 | 420.00 | 329.80 | 339.00 | 970 | -118.63(-25.92%) |
Apr 03, 2020 | 460.00 | 469.70 | 450.00 | 457.63 | 1,810 | +36.48(+8.66%) |
Apr 02, 2020 | 466.60 | 466.60 | 412.10 | 421.16 | 2,113 | -48.29(-10.29%) |
Apr 01, 2020 | 460.50 | 477.17 | 451.60 | 469.45 | 1,553 | +80.06(+20.56%) |
Mar 31, 2020 | 374.90 | 389.39 | 356.50 | 389.39 | 145 | +41.44(+11.91%) |
Mar 30, 2020 | 375.00 | 403.25 | 347.94 | 347.94 | 685 | -12.70(-3.52%) |
Mar 27, 2020 | 360.64 | 360.64 | 360.64 | 360.64 | 10 | +39.14(+12.17%) |
Mar 26, 2020 | 405.90 | 405.90 | 321.50 | 321.50 | 75 | -64.90(-16.80%) |
Mar 25, 2020 | 390.80 | 484.50 | 365.90 | 386.40 | 71 | -89.83(-18.86%) |
Mar 24, 2020 | 590.30 | 590.30 | 476.23 | 476.23 | 222 | -290.92(-37.92%) |
Mar 23, 2020 | 767.15 | 767.15 | 767.15 | 767.15 | 41 | +128.73(+20.16%) |
Mar 20, 2020 | 630.80 | 638.42 | 622.00 | 638.42 | 60 | +67.25(+11.77%) |
Mar 19, 2020 | 584.80 | 630.00 | 544.10 | 571.16 | 188 | -58.68(-9.32%) |
Mar 18, 2020 | 629.85 | 629.85 | 629.85 | 629.85 | 24 | +94.01(+17.54%) |
Mar 17, 2020 | 624.43 | 624.43 | 473.60 | 535.84 | 49 | -56.76(-9.58%) |
Mar 16, 2020 | 680.20 | 680.20 | 390.50 | 592.60 | 203 | -20.90(-3.41%) |
Mar 13, 2020 | 837.10 | 837.10 | 592.70 | 613.50 | 330 | -239.84(-28.11%) |
Mar 12, 2020 | 817.80 | 853.34 | 817.80 | 853.34 | 108 | +217.29(+34.16%) |
Mar 11, 2020 | 594.28 | 636.05 | 594.28 | 636.05 | 140 | +91.33(+16.77%) |
Mar 10, 2020 | 560.58 | 676.80 | 544.71 | 544.71 | 132 | -146.51(-21.20%) |
Mar 09, 2020 | 971.20 | 971.20 | 629.30 | 691.23 | 182 | +193.59(+38.90%) |
Mar 06, 2020 | 487.40 | 499.85 | 478.60 | 497.64 | 190 | +49.04(+10.93%) |
Mar 05, 2020 | 427.85 | 454.78 | 427.85 | 448.60 | 66 | +69.97(+18.48%) |
Mar 04, 2020 | 409.00 | 409.00 | 378.63 | 378.63 | 146 | -20.34(-5.10%) |
Mar 03, 2020 | 373.10 | 398.97 | 356.60 | 398.97 | 160 | +45.89(+13.00%) |