Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 224.00 | 224.00 | 224.00 | 224.00 | 204 | -0.99(-0.44%) |
May 28, 2020 | 224.99 | 224.99 | 224.99 | 224.99 | 711 | +2.99(+1.35%) |
May 27, 2020 | 214.00 | 222.50 | 214.00 | 222.00 | 1,086 | -1.50(-0.67%) |
May 26, 2020 | 218.00 | 223.53 | 205.85 | 223.50 | 1,469 | +8.50(+3.95%) |
May 25, 2020 | 215.01 | 224.99 | 214.99 | 215.00 | 3,525 | -1.75(-0.81%) |
May 22, 2020 | 217.99 | 217.99 | 210.00 | 216.75 | 1,023 | +12.31(+6.02%) |
May 21, 2020 | 204.44 | 204.44 | 204.44 | 204.44 | 421 | -15.55(-7.07%) |
May 20, 2020 | 209.00 | 219.99 | 209.00 | 219.99 | 511 | +10.99(+5.26%) |
May 19, 2020 | 204.00 | 210.00 | 204.00 | 209.00 | 893 | +5.00(+2.45%) |
May 15, 2020 | 204.00 | 204.00 | 204.00 | 0 | -6.00(-2.86%) | |
May 14, 2020 | 205.00 | 210.00 | 196.01 | 210.00 | 1,579 | +5.00(+2.44%) |
May 13, 2020 | 220.00 | 220.00 | 200.00 | 205.00 | 1,306 | -5.01(-2.39%) |
May 12, 2020 | 205.00 | 210.01 | 198.85 | 210.01 | 2,658 | +9.76(+4.87%) |
May 11, 2020 | 200.00 | 201.00 | 200.00 | 200.25 | 981 | +0.24(+0.12%) |
May 08, 2020 | 206.94 | 206.94 | 200.00 | 200.01 | 886 | +2.01(+1.02%) |
May 07, 2020 | 209.98 | 209.98 | 198.00 | 198.00 | 1,346 | -1.57(-0.79%) |
May 06, 2020 | 201.00 | 201.00 | 195.00 | 199.57 | 3,254 | +1.37(+0.69%) |
May 05, 2020 | 204.97 | 204.97 | 198.20 | 198.20 | 1,853 | -2.80(-1.39%) |
May 04, 2020 | 212.00 | 212.00 | 197.01 | 201.00 | 1,400 | -14.00(-6.51%) |
May 01, 2020 | 216.00 | 216.00 | 215.00 | 215.00 | 981 | -1.01(-0.47%) |
Apr 30, 2020 | 221.03 | 221.03 | 216.01 | 216.01 | 749 | -4.99(-2.26%) |
Apr 29, 2020 | 218.00 | 239.99 | 218.00 | 221.00 | 3,612 | +3.10(+1.42%) |
Apr 28, 2020 | 215.00 | 217.90 | 205.01 | 217.90 | 706 | +0.91(+0.42%) |
Apr 27, 2020 | 218.90 | 218.90 | 200.40 | 216.99 | 859 | -2.00(-0.91%) |
Apr 24, 2020 | 218.99 | 218.99 | 218.99 | 218.99 | 275 | +18.12(+9.02%) |
Apr 23, 2020 | 200.87 | 200.87 | 200.87 | 200.87 | 218 | +0.86(+0.43%) |
Apr 22, 2020 | 200.01 | 200.01 | 200.01 | 200.01 | 351 | +0.00(+0.00%) |
Apr 21, 2020 | 200.01 | 200.01 | 200.01 | 200.01 | 300 | +0.00(+0.00%) |
Apr 20, 2020 | 211.50 | 211.50 | 200.01 | 200.01 | 1,148 | -11.69(-5.52%) |
Apr 17, 2020 | 211.99 | 211.99 | 210.00 | 211.70 | 1,156 | +11.70(+5.85%) |
Apr 16, 2020 | 203.00 | 203.00 | 200.00 | 200.00 | 419 | -6.00(-2.91%) |
Apr 15, 2020 | 201.71 | 211.45 | 201.71 | 206.00 | 1,373 | -1.95(-0.94%) |
Apr 14, 2020 | 217.27 | 217.95 | 200.00 | 207.95 | 1,531 | -2.05(-0.98%) |
Apr 13, 2020 | 199.99 | 210.00 | 197.45 | 210.00 | 2,719 | +16.00(+8.25%) |
Apr 09, 2020 | 194.00 | 194.00 | 194.00 | 0 | +2.00(+1.04%) | |
Apr 08, 2020 | 195.10 | 195.10 | 192.00 | 192.00 | 763 | -3.00(-1.54%) |
Apr 07, 2020 | 188.40 | 195.00 | 188.40 | 195.00 | 1,472 | +7.50(+4.00%) |
Apr 06, 2020 | 191.06 | 191.74 | 187.50 | 187.50 | 1,326 | +7.50(+4.17%) |
Apr 03, 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 228 | -11.65(-6.08%) |
Apr 02, 2020 | 191.65 | 191.65 | 191.65 | 191.65 | 281 | +11.65(+6.47%) |
Apr 01, 2020 | 180.00 | 180.00 | 180.00 | 25 | +0.00(+0.00%) | |
Mar 31, 2020 | 180.00 | 180.00 | 180.00 | 58 | +0.00(+0.00%) | |
Mar 30, 2020 | 185.01 | 185.01 | 180.00 | 180.00 | 1,023 | -5.00(-2.70%) |
Mar 27, 2020 | 193.39 | 193.39 | 185.00 | 185.00 | 586 | -8.50(-4.39%) |
Mar 26, 2020 | 194.79 | 194.90 | 190.22 | 193.50 | 1,030 | +3.47(+1.83%) |
Mar 25, 2020 | 190.00 | 196.64 | 190.00 | 190.03 | 901 | +14.03(+7.97%) |
Mar 24, 2020 | 170.00 | 176.00 | 170.00 | 176.00 | 822 | +7.00(+4.14%) |
Mar 23, 2020 | 169.99 | 169.99 | 169.00 | 169.00 | 490 | -1.00(-0.59%) |
Mar 20, 2020 | 163.00 | 175.00 | 163.00 | 170.00 | 662 | +0.00(+0.00%) |
Mar 19, 2020 | 169.99 | 170.00 | 169.99 | 170.00 | 599 | -9.00(-5.03%) |
Mar 18, 2020 | 179.00 | 179.00 | 179.00 | 179.00 | 269 | -6.99(-3.76%) |
Mar 17, 2020 | 187.00 | 187.00 | 179.01 | 185.99 | 1,023 | +1.99(+1.08%) |
Mar 16, 2020 | 140.00 | 185.00 | 140.00 | 184.00 | 2,325 | -5.40(-2.85%) |
Mar 13, 2020 | 192.00 | 193.93 | 172.60 | 189.40 | 2,030 | +8.40(+4.64%) |
Mar 12, 2020 | 181.00 | 181.00 | 181.00 | 181.00 | 625 | +0.00(+0.00%) |
Mar 11, 2020 | 181.00 | 181.00 | 181.00 | 181.00 | 207 | -5.00(-2.69%) |
Mar 10, 2020 | 186.00 | 186.00 | 186.00 | 186.00 | 473 | +1.00(+0.54%) |
Mar 09, 2020 | 184.50 | 185.00 | 181.41 | 185.00 | 1,272 | -0.22(-0.12%) |
Mar 06, 2020 | 184.04 | 185.22 | 184.04 | 185.22 | 225 | +1.21(+0.66%) |
Mar 05, 2020 | 190.00 | 190.00 | 184.01 | 184.01 | 709 | -11.37(-5.82%) |
Mar 04, 2020 | 195.38 | 195.38 | 195.38 | 56 | +0.00(+0.00%) | |
Mar 03, 2020 | 195.38 | 195.38 | 195.38 | 154 | +0.00(+0.00%) |