Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 539.42 | 563.10 | 517.83 | 548.72 | 73,652 | +9.25(+1.71%) |
Apr 29, 2020 | 517.97 | 553.78 | 512.45 | 539.47 | 30,625 | +39.01(+7.80%) |
Apr 28, 2020 | 505.02 | 505.71 | 480.77 | 500.46 | 24,553 | +5.38(+1.09%) |
Apr 27, 2020 | 482.50 | 503.15 | 451.86 | 495.08 | 40,068 | +14.58(+3.04%) |
Apr 24, 2020 | 479.00 | 521.04 | 462.83 | 480.49 | 59,278 | +4.92(+1.03%) |
Apr 23, 2020 | 492.23 | 511.62 | 474.35 | 475.57 | 51,562 | -5.35(-1.11%) |
Apr 22, 2020 | 474.41 | 491.25 | 462.17 | 480.92 | 37,491 | +34.77(+7.79%) |
Apr 21, 2020 | 464.82 | 472.00 | 438.29 | 446.14 | 76,729 | -37.89(-7.83%) |
Apr 20, 2020 | 462.65 | 487.35 | 461.26 | 484.04 | 140,041 | -9.75(-1.97%) |
Apr 17, 2020 | 498.59 | 500.89 | 471.60 | 493.79 | 36,231 | +2.95(+0.60%) |
Apr 16, 2020 | 498.30 | 505.17 | 479.70 | 490.84 | 78,611 | -5.26(-1.06%) |
Apr 15, 2020 | 491.26 | 496.10 | 472.01 | 496.10 | 55,769 | -19.76(-3.83%) |
Apr 14, 2020 | 505.71 | 519.08 | 496.42 | 515.85 | 78,528 | +19.68(+3.97%) |
Apr 13, 2020 | 496.15 | 500.90 | 472.01 | 496.17 | 81,093 | +1.79(+0.36%) |
Apr 09, 2020 | 446.78 | 540.95 | 446.13 | 494.38 | 176,588 | +40.66(+8.96%) |
Apr 08, 2020 | 438.85 | 471.50 | 424.58 | 453.72 | 184,374 | +13.48(+3.06%) |
Apr 07, 2020 | 472.00 | 480.69 | 429.48 | 440.25 | 189,570 | -17.33(-3.79%) |
Apr 06, 2020 | 444.65 | 461.03 | 437.29 | 457.58 | 58,239 | +16.53(+3.75%) |
Apr 03, 2020 | 409.38 | 447.92 | 409.38 | 441.05 | 71,735 | +34.49(+8.48%) |
Apr 02, 2020 | 374.69 | 442.95 | 366.23 | 406.56 | 80,025 | +43.88(+12.10%) |
Apr 01, 2020 | 351.60 | 370.65 | 332.32 | 362.69 | 65,233 | -3.36(-0.92%) |
Mar 31, 2020 | 383.58 | 385.30 | 361.22 | 366.05 | 66,277 | -9.64(-2.57%) |
Mar 30, 2020 | 361.24 | 385.30 | 344.85 | 375.69 | 73,609 | +10.33(+2.83%) |
Mar 27, 2020 | 351.59 | 365.36 | 313.07 | 365.36 | 66,025 | +8.95(+2.51%) |
Mar 26, 2020 | 361.22 | 383.52 | 350.14 | 356.42 | 63,230 | -4.81(-1.33%) |
Mar 25, 2020 | 366.39 | 389.89 | 334.24 | 361.22 | 57,418 | -13.43(-3.58%) |
Mar 24, 2020 | 314.91 | 375.56 | 309.00 | 374.65 | 77,393 | +77.64(+26.14%) |
Mar 23, 2020 | 335.08 | 335.08 | 284.21 | 297.01 | 62,389 | -42.88(-12.62%) |
Mar 20, 2020 | 345.89 | 358.77 | 327.54 | 339.89 | 56,371 | -1.18(-0.34%) |
Mar 19, 2020 | 302.11 | 357.66 | 290.33 | 341.07 | 61,751 | +41.56(+13.87%) |
Mar 18, 2020 | 337.14 | 343.25 | 284.55 | 299.51 | 82,074 | -55.21(-15.57%) |
Mar 17, 2020 | 398.93 | 406.49 | 343.10 | 354.73 | 95,106 | -40.22(-10.18%) |
Mar 16, 2020 | 394.94 | 448.72 | 364.43 | 394.94 | 76,530 | -25.90(-6.15%) |
Mar 13, 2020 | 414.29 | 435.85 | 399.76 | 420.85 | 60,108 | +25.90(+6.56%) |
Mar 12, 2020 | 403.28 | 411.44 | 375.67 | 394.94 | 87,100 | -45.27(-10.28%) |
Mar 11, 2020 | 476.81 | 486.44 | 437.93 | 440.22 | 51,643 | -67.42(-13.28%) |
Mar 10, 2020 | 470.70 | 514.69 | 442.13 | 507.64 | 83,884 | +57.59(+12.80%) |
Mar 09, 2020 | 520.16 | 520.16 | 443.55 | 450.04 | 100,032 | -149.10(-24.89%) |
Mar 06, 2020 | 613.36 | 615.22 | 587.59 | 599.15 | 43,290 | -17.16(-2.78%) |
Mar 05, 2020 | 618.81 | 631.39 | 612.07 | 616.30 | 25,140 | -16.25(-2.57%) |
Mar 04, 2020 | 643.52 | 655.27 | 629.88 | 632.55 | 16,957 | +1.90(+0.30%) |
Mar 03, 2020 | 656.21 | 656.21 | 619.61 | 630.65 | 16,965 | -18.44(-2.84%) |
Mar 02, 2020 | 652.49 | 661.85 | 635.42 | 649.09 | 25,874 | -4.79(-0.73%) |
Feb 28, 2020 | 624.94 | 653.88 | 610.84 | 653.88 | 29,156 | +16.54(+2.59%) |
Feb 27, 2020 | 657.95 | 667.22 | 634.34 | 637.34 | 28,765 | -30.63(-4.58%) |
Feb 26, 2020 | 681.32 | 691.66 | 666.49 | 667.97 | 28,709 | -13.35(-1.96%) |
Feb 25, 2020 | 713.27 | 718.70 | 672.87 | 681.32 | 23,563 | -24.65(-3.49%) |
Feb 24, 2020 | 708.13 | 716.62 | 697.42 | 705.97 | 35,421 | -12.94(-1.80%) |
Feb 21, 2020 | 731.13 | 731.13 | 716.91 | 718.91 | 11,385 | -15.42(-2.10%) |
Feb 20, 2020 | 723.61 | 734.34 | 723.61 | 734.34 | 9,863 | +7.95(+1.09%) |
Feb 19, 2020 | 720.84 | 728.31 | 720.84 | 726.38 | 9,490 | +6.36(+0.88%) |
Feb 18, 2020 | 720.52 | 723.00 | 713.27 | 720.02 | 13,736 | -3.65(-0.51%) |
Feb 14, 2020 | 736.77 | 736.77 | 723.61 | 723.68 | 4,894 | -12.62(-1.71%) |
Feb 13, 2020 | 733.95 | 738.65 | 726.80 | 736.30 | 10,891 | -3.99(-0.54%) |
Feb 12, 2020 | 737.62 | 746.17 | 737.62 | 740.29 | 15,679 | +5.31(+0.72%) |
Feb 11, 2020 | 730.66 | 744.29 | 730.66 | 734.98 | 9,284 | +4.36(+0.60%) |
Feb 10, 2020 | 751.80 | 754.67 | 724.32 | 730.62 | 17,834 | -23.16(-3.07%) |
Feb 07, 2020 | 742.53 | 760.65 | 742.53 | 753.78 | 13,514 | -1.37(-0.18%) |
Feb 06, 2020 | 752.75 | 757.61 | 747.11 | 755.15 | 22,595 | +2.34(+0.31%) |
Feb 05, 2020 | 742.12 | 765.89 | 737.71 | 752.81 | 28,948 | +19.76(+2.70%) |
Feb 04, 2020 | 714.67 | 734.29 | 714.67 | 733.05 | 23,774 | +28.23(+4.01%) |