Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 282.00 | 290.50 | 278.62 | 287.50 | 86,088 | +6.50(+2.31%) |
May 28, 2020 | 281.25 | 293.00 | 280.25 | 281.00 | 77,066 | +2.75(+0.99%) |
May 27, 2020 | 291.25 | 291.50 | 275.00 | 278.25 | 241,064 | -4.75(-1.68%) |
May 26, 2020 | 389.75 | 394.25 | 279.00 | 283.00 | 193,320 | -87.25(-23.57%) |
May 22, 2020 | 378.25 | 484.00 | 355.71 | 370.25 | 310,664 | -3.00(-0.80%) |
May 21, 2020 | 354.25 | 376.50 | 343.75 | 373.25 | 89,911 | +16.50(+4.63%) |
May 20, 2020 | 285.00 | 374.00 | 282.50 | 356.75 | 257,636 | +80.00(+28.91%) |
May 19, 2020 | 282.25 | 288.50 | 272.00 | 276.75 | 52,025 | -0.75(-0.27%) |
May 18, 2020 | 281.00 | 291.00 | 276.25 | 277.50 | 53,608 | +8.38(+3.11%) |
May 15, 2020 | 237.25 | 269.25 | 234.04 | 269.12 | 26,208 | +29.62(+12.37%) |
May 14, 2020 | 250.00 | 254.25 | 236.25 | 239.50 | 24,468 | -19.50(-7.53%) |
May 13, 2020 | 266.25 | 284.50 | 242.50 | 259.00 | 38,962 | -8.50(-3.18%) |
May 12, 2020 | 263.25 | 297.00 | 257.75 | 267.50 | 66,973 | +11.25(+4.39%) |
May 11, 2020 | 255.00 | 260.75 | 244.50 | 256.25 | 57,390 | +2.75(+1.08%) |
May 08, 2020 | 231.50 | 262.50 | 226.88 | 253.50 | 46,568 | +24.75(+10.82%) |
May 07, 2020 | 219.25 | 231.50 | 216.75 | 228.75 | 68,939 | +16.25(+7.65%) |
May 06, 2020 | 220.00 | 221.56 | 209.75 | 212.50 | 29,699 | -5.50(-2.52%) |
May 05, 2020 | 224.75 | 224.75 | 212.25 | 218.00 | 22,928 | -2.00(-0.91%) |
May 04, 2020 | 196.50 | 220.25 | 195.75 | 220.00 | 28,494 | +22.00(+11.11%) |
May 01, 2020 | 200.75 | 201.50 | 186.25 | 198.00 | 20,376 | -9.25(-4.46%) |
Apr 30, 2020 | 212.00 | 216.25 | 204.50 | 207.25 | 20,438 | -6.00(-2.81%) |
Apr 29, 2020 | 226.00 | 226.00 | 211.50 | 213.25 | 40,275 | -4.50(-2.07%) |
Apr 28, 2020 | 232.00 | 238.25 | 217.00 | 217.75 | 26,931 | -6.50(-2.90%) |
Apr 27, 2020 | 225.25 | 230.75 | 220.50 | 224.25 | 52,223 | +2.75(+1.24%) |
Apr 24, 2020 | 215.00 | 225.00 | 210.00 | 221.50 | 50,828 | +7.50(+3.50%) |
Apr 23, 2020 | 222.00 | 245.00 | 209.50 | 214.00 | 74,973 | +9.25(+4.52%) |
Apr 22, 2020 | 206.25 | 208.75 | 195.50 | 204.75 | 36,464 | +4.75(+2.38%) |
Apr 21, 2020 | 200.50 | 208.50 | 195.75 | 200.00 | 170,677 | -5.00(-2.44%) |
Apr 20, 2020 | 210.50 | 223.75 | 202.75 | 205.00 | 34,734 | -11.50(-5.31%) |
Apr 17, 2020 | 210.75 | 217.25 | 202.00 | 216.50 | 30,656 | +11.00(+5.35%) |
Apr 16, 2020 | 198.25 | 206.75 | 187.50 | 205.50 | 20,839 | +7.50(+3.79%) |
Apr 15, 2020 | 213.50 | 218.50 | 190.88 | 198.00 | 26,147 | -24.25(-10.91%) |
Apr 14, 2020 | 215.25 | 223.50 | 210.50 | 222.25 | 55,658 | +11.75(+5.58%) |
Apr 13, 2020 | 215.75 | 221.75 | 203.25 | 210.50 | 32,382 | -3.25(-1.52%) |
Apr 09, 2020 | 200.00 | 220.38 | 194.73 | 213.75 | 57,972 | +19.75(+10.18%) |
Apr 08, 2020 | 198.75 | 200.00 | 186.62 | 194.00 | 20,304 | +1.50(+0.78%) |
Apr 07, 2020 | 213.00 | 213.00 | 178.50 | 192.50 | 36,944 | -10.75(-5.29%) |
Apr 06, 2020 | 198.50 | 204.50 | 193.50 | 203.25 | 26,849 | +15.00(+7.97%) |
Apr 03, 2020 | 204.50 | 207.00 | 183.75 | 188.25 | 28,244 | -16.25(-7.95%) |
Apr 02, 2020 | 197.25 | 206.75 | 190.62 | 204.50 | 36,665 | +10.00(+5.14%) |
Apr 01, 2020 | 205.00 | 212.25 | 192.75 | 194.50 | 29,771 | -18.25(-8.58%) |
Mar 31, 2020 | 217.25 | 223.50 | 207.25 | 212.75 | 20,407 | -4.00(-1.85%) |
Mar 30, 2020 | 212.75 | 225.00 | 204.25 | 216.75 | 18,720 | +5.75(+2.73%) |
Mar 27, 2020 | 229.25 | 236.25 | 204.75 | 211.00 | 24,660 | -30.00(-12.45%) |
Mar 26, 2020 | 228.75 | 245.25 | 223.75 | 241.00 | 36,163 | +15.25(+6.76%) |
Mar 25, 2020 | 233.75 | 246.75 | 221.00 | 225.75 | 39,486 | -8.00(-3.42%) |
Mar 24, 2020 | 200.00 | 234.50 | 195.00 | 233.75 | 37,289 | +36.50(+18.50%) |
Mar 23, 2020 | 201.75 | 207.25 | 188.50 | 197.25 | 28,452 | -5.25(-2.59%) |
Mar 20, 2020 | 200.00 | 206.75 | 181.50 | 202.50 | 39,040 | +3.00(+1.50%) |
Mar 19, 2020 | 156.75 | 200.25 | 154.00 | 199.50 | 48,900 | +42.75(+27.27%) |
Mar 18, 2020 | 136.75 | 158.50 | 113.00 | 156.75 | 49,884 | +14.50(+10.19%) |
Mar 17, 2020 | 162.00 | 163.25 | 135.50 | 142.25 | 47,372 | -11.25(-7.33%) |
Mar 16, 2020 | 192.50 | 199.75 | 153.50 | 153.50 | 31,941 | -54.50(-26.20%) |
Mar 13, 2020 | 216.75 | 218.25 | 162.25 | 208.00 | 38,972 | +4.25(+2.09%) |
Mar 12, 2020 | 228.50 | 241.75 | 201.25 | 203.75 | 36,469 | -45.25(-18.17%) |
Mar 11, 2020 | 263.00 | 269.00 | 243.50 | 249.00 | 20,349 | -20.25(-7.52%) |
Mar 10, 2020 | 295.75 | 295.75 | 254.00 | 269.25 | 33,722 | -13.25(-4.69%) |
Mar 09, 2020 | 286.75 | 306.00 | 280.00 | 282.50 | 20,949 | -28.75(-9.24%) |
Mar 06, 2020 | 313.25 | 327.50 | 303.00 | 311.25 | 16,548 | -12.25(-3.79%) |
Mar 05, 2020 | 322.75 | 338.00 | 318.75 | 323.50 | 17,534 | -5.75(-1.75%) |
Mar 04, 2020 | 321.75 | 334.25 | 317.25 | 329.25 | 23,356 | +18.00(+5.78%) |
Mar 03, 2020 | 325.00 | 336.00 | 299.75 | 311.25 | 26,622 | -15.75(-4.82%) |