Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 216.56 | 222.74 | 211.81 | 213.58 | 21,217 | +1.01(+0.47%) |
May 28, 2020 | 201.12 | 214.45 | 201.12 | 212.58 | 17,232 | +11.02(+5.47%) |
May 27, 2020 | 201.31 | 212.96 | 199.33 | 201.55 | 15,198 | -4.27(-2.07%) |
May 26, 2020 | 205.20 | 207.54 | 202.03 | 205.82 | 16,854 | -13.06(-5.97%) |
May 22, 2020 | 220.82 | 227.44 | 218.28 | 218.88 | 9,075 | +2.71(+1.25%) |
May 21, 2020 | 209.41 | 219.29 | 207.83 | 216.17 | 10,914 | +6.09(+2.90%) |
May 20, 2020 | 219.00 | 220.63 | 209.08 | 210.09 | 17,205 | -17.64(-7.75%) |
May 19, 2020 | 214.54 | 227.72 | 214.54 | 227.72 | 20,707 | +11.84(+5.48%) |
May 18, 2020 | 227.29 | 227.84 | 212.24 | 215.88 | 32,521 | -40.65(-15.84%) |
May 15, 2020 | 256.67 | 259.96 | 244.79 | 256.53 | 9,993 | +1.06(+0.41%) |
May 14, 2020 | 272.16 | 282.03 | 250.80 | 255.48 | 11,492 | -5.13(-1.97%) |
May 13, 2020 | 242.49 | 264.82 | 242.49 | 260.61 | 19,824 | +20.71(+8.63%) |
May 12, 2020 | 228.59 | 239.93 | 226.05 | 239.90 | 16,495 | +8.39(+3.62%) |
May 11, 2020 | 228.97 | 233.59 | 226.24 | 231.51 | 15,151 | +7.14(+3.18%) |
May 08, 2020 | 234.20 | 236.97 | 224.15 | 224.37 | 11,099 | -22.10(-8.97%) |
May 07, 2020 | 242.87 | 248.33 | 235.68 | 246.47 | 8,709 | -12.13(-4.69%) |
May 06, 2020 | 241.72 | 259.31 | 240.57 | 258.59 | 8,785 | +13.04(+5.31%) |
May 05, 2020 | 227.68 | 247.50 | 222.88 | 245.55 | 9,057 | -0.77(-0.31%) |
May 04, 2020 | 276.28 | 276.56 | 246.18 | 246.32 | 10,910 | -18.55(-7.00%) |
May 01, 2020 | 247.57 | 269.37 | 244.45 | 264.87 | 19,381 | +27.44(+11.56%) |
Apr 30, 2020 | 226.86 | 243.93 | 226.86 | 237.43 | 15,252 | +10.00(+4.40%) |
Apr 29, 2020 | 248.19 | 249.83 | 227.09 | 227.43 | 21,075 | -40.64(-15.16%) |
Apr 28, 2020 | 273.55 | 280.78 | 263.96 | 268.07 | 14,605 | -12.19(-4.35%) |
Apr 27, 2020 | 298.57 | 309.97 | 276.28 | 280.26 | 26,741 | -13.18(-4.49%) |
Apr 24, 2020 | 286.01 | 301.97 | 278.12 | 293.44 | 14,395 | -1.59(-0.54%) |
Apr 23, 2020 | 297.66 | 301.25 | 279.49 | 295.02 | 29,214 | -18.40(-5.87%) |
Apr 22, 2020 | 306.81 | 321.77 | 303.69 | 313.43 | 16,644 | -22.86(-6.80%) |
Apr 21, 2020 | 344.25 | 354.69 | 325.94 | 336.29 | 30,562 | +10.16(+3.12%) |
Apr 20, 2020 | 344.82 | 346.59 | 305.10 | 326.13 | 49,623 | +18.79(+6.11%) |
Apr 17, 2020 | 372.52 | 372.52 | 306.00 | 307.34 | 45,940 | -79.28(-20.51%) |
Apr 16, 2020 | 361.21 | 388.77 | 361.21 | 386.62 | 13,847 | +28.28(+7.89%) |
Apr 15, 2020 | 355.13 | 377.45 | 352.06 | 358.34 | 38,166 | +29.53(+8.98%) |
Apr 14, 2020 | 324.74 | 332.26 | 314.58 | 328.81 | 15,671 | +3.88(+1.20%) |
Apr 13, 2020 | 297.61 | 336.62 | 297.61 | 324.93 | 19,198 | +1.38(+0.43%) |
Apr 09, 2020 | 293.39 | 347.98 | 277.55 | 323.55 | 40,453 | +4.71(+1.48%) |
Apr 08, 2020 | 354.07 | 358.29 | 317.31 | 318.84 | 20,747 | -48.75(-13.26%) |
Apr 07, 2020 | 347.89 | 368.60 | 324.42 | 367.59 | 23,777 | -16.82(-4.38%) |
Apr 06, 2020 | 410.10 | 420.03 | 378.13 | 384.41 | 16,958 | -43.81(-10.23%) |
Apr 03, 2020 | 388.15 | 449.79 | 385.89 | 428.22 | 21,634 | +10.88(+2.61%) |
Apr 02, 2020 | 464.22 | 476.06 | 363.08 | 417.34 | 29,335 | -89.30(-17.63%) |
Apr 01, 2020 | 503.00 | 520.20 | 480.90 | 506.64 | 9,704 | +40.69(+8.73%) |
Mar 31, 2020 | 457.37 | 481.95 | 434.00 | 465.94 | 10,154 | -14.67(-3.05%) |
Mar 30, 2020 | 511.72 | 534.22 | 473.76 | 480.61 | 20,944 | -9.11(-1.86%) |
Mar 27, 2020 | 474.24 | 494.22 | 468.78 | 489.72 | 15,814 | +59.72(+13.89%) |
Mar 26, 2020 | 479.32 | 489.38 | 413.94 | 430.00 | 16,415 | -61.11(-12.44%) |
Mar 25, 2020 | 519.24 | 562.24 | 439.05 | 491.11 | 21,687 | -43.58(-8.15%) |
Mar 24, 2020 | 642.12 | 663.77 | 527.83 | 534.68 | 10,416 | -253.11(-32.13%) |
Mar 23, 2020 | 710.55 | 809.84 | 695.02 | 787.79 | 8,973 | +98.86(+14.35%) |
Mar 20, 2020 | 679.54 | 747.14 | 640.30 | 688.94 | 12,166 | -24.49(-3.43%) |
Mar 19, 2020 | 813.14 | 886.27 | 705.61 | 713.42 | 13,112 | -97.12(-11.98%) |
Mar 18, 2020 | 713.09 | 863.79 | 710.16 | 810.54 | 21,451 | +162.27(+25.03%) |
Mar 17, 2020 | 625.68 | 694.25 | 592.14 | 648.27 | 11,363 | +10.08(+1.58%) |
Mar 16, 2020 | 560.46 | 658.89 | 558.74 | 638.19 | 10,935 | +128.66(+25.25%) |
Mar 13, 2020 | 524.43 | 656.16 | 509.53 | 509.53 | 11,310 | -109.50(-17.69%) |
Mar 12, 2020 | 578.19 | 624.24 | 563.63 | 619.02 | 31,439 | +118.12(+23.58%) |
Mar 11, 2020 | 484.90 | 512.74 | 467.84 | 500.90 | 18,520 | +50.56(+11.23%) |
Mar 10, 2020 | 418.43 | 517.29 | 411.96 | 450.35 | 25,283 | -56.35(-11.12%) |
Mar 09, 2020 | 392.17 | 517.53 | 392.17 | 506.70 | 28,351 | +150.18(+42.12%) |
Mar 06, 2020 | 341.28 | 364.52 | 336.63 | 356.52 | 24,416 | +37.52(+11.76%) |
Mar 05, 2020 | 312.77 | 328.25 | 311.43 | 319.00 | 9,897 | +21.76(+7.32%) |
Mar 04, 2020 | 297.15 | 311.09 | 296.62 | 297.24 | 13,336 | -12.75(-4.11%) |
Mar 03, 2020 | 287.52 | 316.27 | 281.29 | 309.99 | 26,218 | +18.83(+6.47%) |