Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 229.78 | 234.72 | 220.14 | 221.78 | 3,610,873 | -9.41(-4.07%) |
May 28, 2020 | 233.54 | 234.01 | 220.61 | 231.19 | 3,169,647 | +1.18(+0.51%) |
May 27, 2020 | 235.42 | 249.77 | 229.78 | 230.01 | 3,491,165 | -3.29(-1.41%) |
May 26, 2020 | 221.08 | 234.95 | 220.37 | 233.31 | 2,131,025 | +1.18(+0.51%) |
May 22, 2020 | 236.13 | 238.95 | 231.43 | 232.13 | 1,859,652 | -2.12(-0.90%) |
May 21, 2020 | 226.96 | 236.13 | 225.07 | 234.25 | 2,806,972 | +7.06(+3.11%) |
May 20, 2020 | 233.31 | 233.31 | 226.02 | 227.19 | 2,407,632 | -14.82(-6.12%) |
May 19, 2020 | 239.42 | 242.24 | 232.37 | 242.01 | 2,443,147 | +2.12(+0.88%) |
May 18, 2020 | 244.13 | 246.71 | 236.36 | 239.89 | 2,491,896 | -14.11(-5.56%) |
May 15, 2020 | 270.00 | 271.64 | 254.00 | 254.00 | 3,169,295 | -5.17(-2.00%) |
May 14, 2020 | 273.05 | 280.81 | 259.18 | 259.18 | 3,387,743 | -8.94(-3.33%) |
May 13, 2020 | 256.83 | 277.52 | 250.00 | 268.12 | 4,651,921 | +9.64(+3.73%) |
May 12, 2020 | 241.54 | 258.71 | 239.42 | 258.47 | 2,766,794 | +14.58(+5.98%) |
May 11, 2020 | 254.71 | 255.65 | 239.89 | 243.89 | 2,355,461 | -6.35(-2.54%) |
May 08, 2020 | 254.71 | 258.71 | 249.53 | 250.24 | 2,237,630 | -10.58(-4.06%) |
May 07, 2020 | 261.06 | 266.23 | 257.53 | 260.82 | 2,501,642 | -10.58(-3.90%) |
May 06, 2020 | 270.23 | 274.94 | 263.65 | 271.41 | 2,434,318 | -5.17(-1.87%) |
May 05, 2020 | 277.52 | 279.87 | 266.70 | 276.58 | 2,159,263 | -9.64(-3.37%) |
May 04, 2020 | 301.51 | 303.63 | 285.28 | 286.22 | 1,863,144 | -10.58(-3.57%) |
May 01, 2020 | 289.99 | 300.81 | 281.99 | 296.81 | 2,751,035 | +24.46(+8.98%) |
Apr 30, 2020 | 269.76 | 279.64 | 269.53 | 272.35 | 2,363,108 | -1.88(-0.69%) |
Apr 29, 2020 | 285.75 | 290.22 | 269.29 | 274.23 | 2,882,844 | -31.51(-10.31%) |
Apr 28, 2020 | 282.70 | 307.16 | 282.46 | 305.75 | 2,769,195 | +15.29(+5.26%) |
Apr 27, 2020 | 287.17 | 293.99 | 285.05 | 290.46 | 1,950,987 | -5.88(-1.98%) |
Apr 24, 2020 | 309.74 | 316.09 | 295.04 | 296.34 | 2,564,330 | -15.29(-4.91%) |
Apr 23, 2020 | 305.75 | 313.74 | 294.46 | 311.62 | 2,772,702 | +2.35(+0.76%) |
Apr 22, 2020 | 318.68 | 323.38 | 303.16 | 309.27 | 2,246,108 | -30.57(-9.00%) |
Apr 21, 2020 | 315.15 | 345.49 | 313.04 | 339.85 | 3,887,742 | +33.63(+10.98%) |
Apr 20, 2020 | 303.86 | 306.69 | 293.28 | 306.21 | 2,284,087 | +9.64(+3.25%) |
Apr 17, 2020 | 292.34 | 309.51 | 290.46 | 296.57 | 3,052,296 | -7.53(-2.47%) |
Apr 16, 2020 | 311.15 | 321.03 | 299.39 | 304.10 | 3,783,300 | -17.40(-5.41%) |
Apr 15, 2020 | 326.21 | 332.32 | 313.98 | 321.50 | 2,775,026 | +10.35(+3.33%) |
Apr 14, 2020 | 336.32 | 340.08 | 308.57 | 311.15 | 3,467,544 | -46.80(-13.08%) |
Apr 13, 2020 | 374.89 | 381.71 | 355.84 | 357.96 | 3,023,232 | -12.47(-3.37%) |
Apr 09, 2020 | 362.66 | 380.54 | 357.02 | 370.42 | 4,228,467 | -1.88(-0.51%) |
Apr 08, 2020 | 385.94 | 397.47 | 368.07 | 372.30 | 3,547,018 | -25.17(-6.33%) |
Apr 07, 2020 | 362.66 | 399.35 | 360.31 | 397.47 | 4,396,879 | -1.18(-0.29%) |
Apr 06, 2020 | 448.98 | 458.15 | 389.24 | 398.64 | 3,816,795 | -106.07(-21.02%) |
Apr 03, 2020 | 490.13 | 522.59 | 477.67 | 504.71 | 3,368,038 | +19.05(+3.92%) |
Apr 02, 2020 | 523.53 | 528.70 | 484.72 | 485.66 | 4,316,456 | -30.58(-5.92%) |
Apr 01, 2020 | 498.60 | 527.53 | 478.37 | 516.24 | 3,790,278 | +58.56(+12.80%) |
Mar 31, 2020 | 450.62 | 467.08 | 425.22 | 457.68 | 3,911,316 | +9.88(+2.21%) |
Mar 30, 2020 | 488.25 | 494.37 | 444.74 | 447.80 | 3,695,928 | -54.33(-10.82%) |
Mar 27, 2020 | 491.31 | 507.06 | 466.61 | 502.13 | 3,524,577 | +44.22(+9.66%) |
Mar 26, 2020 | 530.12 | 532.47 | 451.80 | 457.91 | 4,736,070 | -86.79(-15.93%) |
Mar 25, 2020 | 527.53 | 565.16 | 483.55 | 544.70 | 4,465,739 | +9.06(+1.69%) |
Mar 24, 2020 | 585.35 | 602.47 | 534.93 | 535.64 | 4,633,793 | -155.72(-22.52%) |
Mar 23, 2020 | 685.02 | 756.32 | 647.27 | 691.36 | 4,295,652 | +3.75(+0.55%) |
Mar 20, 2020 | 579.73 | 697.92 | 568.70 | 687.60 | 4,438,625 | +63.79(+10.23%) |
Mar 19, 2020 | 640.93 | 687.60 | 558.62 | 623.82 | 4,417,731 | -7.97(-1.26%) |
Mar 18, 2020 | 686.20 | 727.00 | 612.32 | 631.79 | 3,602,725 | +43.62(+7.42%) |
Mar 17, 2020 | 670.48 | 740.84 | 556.51 | 588.17 | 4,432,474 | -127.11(-17.77%) |
Mar 16, 2020 | 703.55 | 737.79 | 613.50 | 715.28 | 3,598,161 | +173.07(+31.92%) |
Mar 13, 2020 | 633.90 | 745.76 | 539.39 | 542.20 | 4,104,307 | -214.58(-28.35%) |
Mar 12, 2020 | 710.59 | 760.54 | 635.54 | 756.79 | 3,650,457 | +163.93(+27.65%) |
Mar 11, 2020 | 564.01 | 613.50 | 551.82 | 592.86 | 2,574,832 | +65.19(+12.36%) |
Mar 10, 2020 | 555.57 | 627.10 | 527.66 | 527.66 | 3,097,559 | -97.56(-15.60%) |
Mar 09, 2020 | 627.33 | 633.90 | 570.58 | 625.22 | 2,769,545 | +107.17(+20.69%) |
Mar 06, 2020 | 543.38 | 555.10 | 511.48 | 518.05 | 3,429,196 | +24.62(+4.99%) |
Mar 05, 2020 | 488.26 | 503.51 | 464.34 | 493.42 | 2,392,308 | +40.10(+8.85%) |
Mar 04, 2020 | 488.73 | 503.04 | 452.85 | 453.32 | 2,715,736 | -64.49(-12.45%) |
Mar 03, 2020 | 467.39 | 529.30 | 450.74 | 517.81 | 3,670,036 | +47.14(+10.01%) |