Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 210.33 | 216.33 | 205.72 | 207.44 | 21,846 | +0.98(+0.47%) |
May 28, 2020 | 195.34 | 208.28 | 195.34 | 206.46 | 17,743 | +10.71(+5.47%) |
May 27, 2020 | 195.52 | 206.84 | 193.60 | 195.75 | 15,649 | -4.14(-2.07%) |
May 26, 2020 | 199.29 | 201.57 | 196.22 | 199.90 | 17,353 | -12.69(-5.97%) |
May 22, 2020 | 214.47 | 220.89 | 212.00 | 212.58 | 9,344 | +2.63(+1.25%) |
May 21, 2020 | 203.39 | 212.98 | 201.85 | 209.95 | 11,237 | +5.91(+2.90%) |
May 20, 2020 | 212.70 | 214.28 | 203.06 | 204.04 | 17,714 | -17.13(-7.75%) |
May 19, 2020 | 208.37 | 221.17 | 208.37 | 221.17 | 21,320 | +11.50(+5.48%) |
May 18, 2020 | 220.75 | 221.29 | 206.14 | 209.68 | 33,484 | -39.48(-15.84%) |
May 15, 2020 | 249.29 | 252.48 | 237.75 | 249.15 | 10,289 | +1.02(+0.41%) |
May 14, 2020 | 264.33 | 273.92 | 243.59 | 248.13 | 11,833 | -4.98(-1.97%) |
May 13, 2020 | 235.51 | 257.20 | 235.51 | 253.11 | 20,411 | +20.11(+8.63%) |
May 12, 2020 | 222.01 | 233.03 | 219.54 | 233.00 | 16,983 | +8.15(+3.62%) |
May 11, 2020 | 222.38 | 226.88 | 219.73 | 224.85 | 15,600 | +6.94(+3.18%) |
May 08, 2020 | 227.46 | 230.16 | 217.70 | 217.91 | 11,427 | -21.46(-8.97%) |
May 07, 2020 | 235.88 | 241.19 | 228.90 | 239.38 | 8,966 | -11.78(-4.69%) |
May 06, 2020 | 234.77 | 251.85 | 233.65 | 251.15 | 9,045 | +12.66(+5.31%) |
May 05, 2020 | 221.13 | 240.38 | 216.47 | 238.49 | 9,325 | -0.74(-0.31%) |
May 04, 2020 | 268.33 | 268.61 | 239.10 | 239.24 | 11,233 | -18.02(-7.00%) |
May 01, 2020 | 240.45 | 261.62 | 237.42 | 257.25 | 19,955 | +26.65(+11.56%) |
Apr 30, 2020 | 220.34 | 236.91 | 220.34 | 230.60 | 15,704 | +9.71(+4.40%) |
Apr 29, 2020 | 241.05 | 242.64 | 220.55 | 220.89 | 21,699 | -39.47(-15.16%) |
Apr 28, 2020 | 265.68 | 272.71 | 256.37 | 260.36 | 15,038 | -11.84(-4.35%) |
Apr 27, 2020 | 289.98 | 301.06 | 268.33 | 272.19 | 27,534 | -12.80(-4.49%) |
Apr 24, 2020 | 277.78 | 293.28 | 270.12 | 285.00 | 14,821 | -1.54(-0.54%) |
Apr 23, 2020 | 289.09 | 292.59 | 271.45 | 286.54 | 30,080 | -17.87(-5.87%) |
Apr 22, 2020 | 297.99 | 312.51 | 294.96 | 304.41 | 17,137 | -22.21(-6.80%) |
Apr 21, 2020 | 334.34 | 344.49 | 316.56 | 326.62 | 31,467 | +9.87(+3.12%) |
Apr 20, 2020 | 334.90 | 336.62 | 296.32 | 316.75 | 51,093 | +18.25(+6.11%) |
Apr 17, 2020 | 361.81 | 361.81 | 297.19 | 298.50 | 47,300 | -77.00(-20.51%) |
Apr 16, 2020 | 350.82 | 377.59 | 350.82 | 375.50 | 14,257 | +27.47(+7.89%) |
Apr 15, 2020 | 344.91 | 366.60 | 341.93 | 348.03 | 39,296 | +28.68(+8.98%) |
Apr 14, 2020 | 315.40 | 322.70 | 305.53 | 319.35 | 16,135 | +3.77(+1.19%) |
Apr 13, 2020 | 289.05 | 326.94 | 289.05 | 315.58 | 19,767 | +1.34(+0.43%) |
Apr 09, 2020 | 284.95 | 337.97 | 269.57 | 314.24 | 41,651 | +4.57(+1.48%) |
Apr 08, 2020 | 343.89 | 347.98 | 308.18 | 309.67 | 21,362 | -47.34(-13.26%) |
Apr 07, 2020 | 337.88 | 357.99 | 315.09 | 357.01 | 24,481 | -16.34(-4.38%) |
Apr 06, 2020 | 398.31 | 407.94 | 367.26 | 373.36 | 17,461 | -42.55(-10.23%) |
Apr 03, 2020 | 376.99 | 436.85 | 374.80 | 415.90 | 22,275 | +10.57(+2.61%) |
Apr 02, 2020 | 450.87 | 462.36 | 352.64 | 405.34 | 30,204 | -86.73(-17.63%) |
Apr 01, 2020 | 488.53 | 505.24 | 467.07 | 492.06 | 9,991 | +39.52(+8.73%) |
Mar 31, 2020 | 444.21 | 468.09 | 421.51 | 452.54 | 10,454 | -14.25(-3.05%) |
Mar 30, 2020 | 497.00 | 518.86 | 460.13 | 466.79 | 21,565 | -8.85(-1.86%) |
Mar 27, 2020 | 460.60 | 480.01 | 455.30 | 475.63 | 16,282 | +58.00(+13.89%) |
Mar 26, 2020 | 465.53 | 475.31 | 402.03 | 417.63 | 16,901 | -59.36(-12.44%) |
Mar 25, 2020 | 504.31 | 546.07 | 426.42 | 476.98 | 22,329 | -41.78(-8.05%) |
Mar 24, 2020 | 623.00 | 644.01 | 512.12 | 518.76 | 10,736 | -245.57(-32.13%) |
Mar 23, 2020 | 689.39 | 785.72 | 674.33 | 764.34 | 9,249 | +95.91(+14.35%) |
Mar 20, 2020 | 659.31 | 724.90 | 621.23 | 668.42 | 12,539 | -23.76(-3.43%) |
Mar 19, 2020 | 788.93 | 859.88 | 684.60 | 692.18 | 13,514 | -94.23(-11.98%) |
Mar 18, 2020 | 691.86 | 838.07 | 689.02 | 786.41 | 22,109 | +157.44(+25.03%) |
Mar 17, 2020 | 607.05 | 673.58 | 574.51 | 628.97 | 11,711 | +9.78(+1.58%) |
Mar 16, 2020 | 543.78 | 639.27 | 542.10 | 619.19 | 11,270 | +124.83(+25.25%) |
Mar 13, 2020 | 508.81 | 636.62 | 494.36 | 494.36 | 11,657 | -106.24(-17.69%) |
Mar 12, 2020 | 560.98 | 605.66 | 546.85 | 600.59 | 32,404 | +114.60(+23.58%) |
Mar 11, 2020 | 470.46 | 497.47 | 453.91 | 485.99 | 19,088 | +49.05(+11.23%) |
Mar 10, 2020 | 405.97 | 501.89 | 399.70 | 436.94 | 26,059 | -54.68(-11.12%) |
Mar 09, 2020 | 380.50 | 502.12 | 380.50 | 491.61 | 29,221 | +145.71(+42.12%) |
Mar 06, 2020 | 331.12 | 353.67 | 326.61 | 345.90 | 25,165 | +36.40(+11.76%) |
Mar 05, 2020 | 303.46 | 318.47 | 302.15 | 309.50 | 10,200 | +21.11(+7.32%) |
Mar 04, 2020 | 288.30 | 301.83 | 287.79 | 288.39 | 13,745 | -12.37(-4.11%) |
Mar 03, 2020 | 278.95 | 306.85 | 272.91 | 300.76 | 27,023 | +18.27(+6.47%) |