Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 259.10 | 265.45 | 249.68 | 252.00 | 68,499 | -9.75(-3.73%) |
May 28, 2020 | 263.65 | 263.65 | 247.26 | 261.75 | 100,125 | +2.37(+0.91%) |
May 27, 2020 | 264.50 | 281.36 | 259.39 | 259.39 | 93,765 | -5.11(-1.93%) |
May 26, 2020 | 248.40 | 265.07 | 247.41 | 264.50 | 42,699 | +1.42(+0.54%) |
May 22, 2020 | 268.19 | 271.03 | 262.89 | 263.08 | 76,767 | -3.51(-1.31%) |
May 21, 2020 | 256.73 | 266.87 | 254.46 | 266.58 | 116,610 | +10.32(+4.03%) |
May 20, 2020 | 261.94 | 262.61 | 254.37 | 256.26 | 97,381 | -18.28(-6.66%) |
May 19, 2020 | 270.28 | 274.54 | 261.38 | 274.54 | 74,043 | +3.12(+1.15%) |
May 18, 2020 | 275.49 | 278.23 | 265.92 | 271.41 | 88,047 | -20.93(-7.16%) |
May 15, 2020 | 312.32 | 313.27 | 292.34 | 292.34 | 36,071 | -4.07(-1.37%) |
May 14, 2020 | 314.31 | 325.39 | 296.41 | 296.41 | 52,023 | -12.88(-4.16%) |
May 13, 2020 | 291.96 | 320.09 | 286.75 | 309.29 | 86,873 | +15.06(+5.12%) |
May 12, 2020 | 273.40 | 294.24 | 271.89 | 294.24 | 43,120 | +18.47(+6.70%) |
May 11, 2020 | 289.88 | 289.88 | 271.79 | 275.77 | 35,362 | -7.01(-2.48%) |
May 08, 2020 | 286.94 | 291.78 | 282.02 | 282.78 | 41,615 | -11.65(-3.96%) |
May 07, 2020 | 297.27 | 298.02 | 290.16 | 294.43 | 39,039 | -15.53(-5.01%) |
May 06, 2020 | 308.73 | 313.74 | 300.30 | 309.96 | 32,905 | -5.68(-1.80%) |
May 05, 2020 | 318.01 | 320.24 | 303.99 | 315.64 | 37,927 | -13.92(-4.22%) |
May 04, 2020 | 351.62 | 353.52 | 329.56 | 329.56 | 45,449 | -15.44(-4.47%) |
May 01, 2020 | 337.89 | 347.55 | 325.98 | 345.00 | 75,564 | +27.75(+8.75%) |
Apr 30, 2020 | 312.70 | 324.73 | 312.42 | 317.25 | 48,025 | +4.74(+1.52%) |
Apr 29, 2020 | 335.43 | 338.75 | 310.24 | 312.51 | 66,762 | -45.17(-12.63%) |
Apr 28, 2020 | 331.93 | 359.30 | 329.94 | 357.69 | 69,150 | +14.11(+4.11%) |
Apr 27, 2020 | 344.24 | 350.68 | 340.96 | 343.57 | 40,309 | -9.85(-2.79%) |
Apr 24, 2020 | 374.07 | 379.37 | 353.42 | 353.42 | 59,144 | -23.96(-6.35%) |
Apr 23, 2020 | 366.87 | 378.05 | 354.94 | 377.38 | 61,933 | +8.05(+2.18%) |
Apr 22, 2020 | 388.27 | 392.06 | 365.55 | 369.33 | 34,713 | -48.30(-11.56%) |
Apr 21, 2020 | 388.27 | 425.21 | 384.49 | 417.63 | 78,528 | +46.40(+12.50%) |
Apr 20, 2020 | 368.39 | 373.12 | 355.13 | 371.23 | 32,449 | +16.10(+4.53%) |
Apr 17, 2020 | 349.45 | 371.22 | 349.45 | 355.13 | 43,559 | -15.15(-4.09%) |
Apr 16, 2020 | 370.28 | 388.27 | 366.49 | 370.28 | 42,816 | -13.26(-3.46%) |
Apr 15, 2020 | 381.64 | 391.12 | 374.07 | 383.54 | 51,411 | +22.73(+6.30%) |
Apr 14, 2020 | 380.70 | 387.33 | 359.86 | 360.81 | 57,112 | -48.30(-11.81%) |
Apr 13, 2020 | 420.47 | 436.57 | 409.11 | 409.11 | 42,733 | -3.79(-0.92%) |
Apr 09, 2020 | 397.74 | 424.13 | 393.96 | 412.90 | 63,710 | -2.84(-0.68%) |
Apr 08, 2020 | 435.62 | 446.04 | 410.06 | 415.74 | 43,505 | -35.04(-7.77%) |
Apr 07, 2020 | 395.85 | 451.72 | 392.06 | 450.78 | 70,856 | +9.47(+2.15%) |
Apr 06, 2020 | 518.01 | 525.59 | 430.89 | 441.31 | 78,406 | -151.52(-25.56%) |
Apr 03, 2020 | 576.73 | 611.77 | 556.64 | 592.83 | 56,528 | +25.57(+4.51%) |
Apr 02, 2020 | 618.40 | 622.18 | 564.42 | 567.26 | 54,188 | -37.88(-6.26%) |
Apr 01, 2020 | 586.20 | 620.29 | 554.95 | 605.14 | 65,164 | +70.08(+13.10%) |
Mar 31, 2020 | 511.38 | 541.69 | 482.98 | 535.06 | 55,597 | +27.46(+5.41%) |
Mar 30, 2020 | 554.00 | 561.58 | 503.81 | 507.60 | 60,039 | -68.19(-11.84%) |
Mar 27, 2020 | 563.47 | 580.52 | 529.38 | 575.78 | 60,687 | +63.45(+12.38%) |
Mar 26, 2020 | 605.14 | 611.77 | 508.54 | 512.33 | 57,447 | -116.48(-18.52%) |
Mar 25, 2020 | 638.28 | 661.96 | 545.48 | 628.81 | 69,627 | -16.10(-2.50%) |
Mar 24, 2020 | 756.66 | 757.61 | 631.65 | 644.91 | 55,736 | -252.56(-28.14%) |
Mar 23, 2020 | 879.51 | 987.32 | 837.90 | 897.48 | 51,137 | +22.70(+2.59%) |
Mar 20, 2020 | 716.85 | 883.29 | 705.50 | 874.78 | 51,371 | +98.35(+12.67%) |
Mar 19, 2020 | 800.07 | 862.49 | 693.20 | 776.43 | 38,795 | -3.78(-0.48%) |
Mar 18, 2020 | 850.19 | 900.31 | 750.89 | 780.21 | 60,074 | +55.80(+7.70%) |
Mar 17, 2020 | 807.63 | 915.45 | 685.64 | 724.41 | 66,521 | -153.20(-17.46%) |
Mar 16, 2020 | 888.97 | 945.71 | 733.87 | 877.62 | 52,868 | +215.62(+32.57%) |
Mar 13, 2020 | 786.83 | 937.20 | 662.00 | 662.00 | 75,327 | -312.08(-32.04%) |
Mar 12, 2020 | 922.07 | 974.08 | 795.34 | 974.08 | 76,212 | +221.29(+29.40%) |
Mar 11, 2020 | 717.79 | 779.26 | 700.77 | 752.78 | 54,867 | +91.73(+13.88%) |
Mar 10, 2020 | 722.52 | 809.53 | 661.05 | 661.05 | 65,097 | -159.83(-19.47%) |
Mar 09, 2020 | 828.44 | 832.22 | 740.49 | 820.88 | 54,856 | +149.42(+22.25%) |
Mar 06, 2020 | 693.20 | 720.63 | 659.37 | 671.45 | 76,381 | +40.67(+6.45%) |
Mar 05, 2020 | 626.06 | 640.24 | 589.18 | 630.79 | 63,488 | +53.91(+9.34%) |
Mar 04, 2020 | 619.44 | 645.92 | 574.99 | 576.88 | 67,231 | -84.17(-12.73%) |
Mar 03, 2020 | 581.61 | 679.02 | 570.26 | 661.05 | 121,627 | +69.04(+11.66%) |