Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 227.63 | 235.44 | 202.00 | 206.00 | 979,867 | -24.03(-10.45%) |
Apr 29, 2020 | 220.00 | 235.75 | 214.51 | 230.03 | 781,555 | +21.21(+10.16%) |
Apr 28, 2020 | 195.16 | 213.97 | 193.41 | 208.82 | 941,679 | -10.18(-4.65%) |
Apr 27, 2020 | 268.78 | 272.21 | 215.00 | 219.00 | 1,197,295 | -14.53(-6.22%) |
Apr 24, 2020 | 203.10 | 234.00 | 203.00 | 233.53 | 931,600 | +24.75(+11.85%) |
Apr 23, 2020 | 194.89 | 214.48 | 183.46 | 208.78 | 903,137 | +25.80(+14.10%) |
Apr 22, 2020 | 203.00 | 205.26 | 174.40 | 182.98 | 1,122,899 | -21.30(-10.43%) |
Apr 21, 2020 | 184.11 | 215.10 | 175.00 | 204.28 | 1,183,224 | +21.78(+11.93%) |
Apr 20, 2020 | 228.20 | 232.82 | 175.33 | 182.50 | 1,353,693 | -57.32(-23.90%) |
Apr 17, 2020 | 227.93 | 250.94 | 216.68 | 239.82 | 597,900 | -25.07(-9.47%) |
Apr 16, 2020 | 329.68 | 340.00 | 251.54 | 264.90 | 689,222 | -54.66(-17.10%) |
Apr 15, 2020 | 292.42 | 322.93 | 291.36 | 319.56 | 338,419 | +34.87(+12.25%) |
Apr 14, 2020 | 272.16 | 287.10 | 263.73 | 284.69 | 359,989 | +30.19(+11.86%) |
Apr 13, 2020 | 241.31 | 270.29 | 234.80 | 254.50 | 317,542 | -6.69(-2.56%) |
Apr 09, 2020 | 246.97 | 265.39 | 239.00 | 261.19 | 517,400 | +19.41(+8.03%) |
Apr 08, 2020 | 216.73 | 248.88 | 209.29 | 241.78 | 621,088 | +32.61(+15.59%) |
Apr 07, 2020 | 240.73 | 245.67 | 208.25 | 209.17 | 521,420 | -62.93(-23.13%) |
Apr 06, 2020 | 313.15 | 314.10 | 271.06 | 272.10 | 483,038 | -62.86(-18.77%) |
Apr 03, 2020 | 409.95 | 409.95 | 327.98 | 334.96 | 284,300 | -69.70(-17.22%) |
Apr 02, 2020 | 402.58 | 425.20 | 388.34 | 404.66 | 243,874 | +23.71(+6.22%) |
Apr 01, 2020 | 360.00 | 383.01 | 356.50 | 380.95 | 220,559 | +45.78(+13.66%) |
Mar 31, 2020 | 307.74 | 347.27 | 307.74 | 335.17 | 230,137 | +19.52(+6.18%) |
Mar 30, 2020 | 342.40 | 344.40 | 310.88 | 315.65 | 236,194 | -12.33(-3.76%) |
Mar 27, 2020 | 328.92 | 336.99 | 316.00 | 327.98 | 280,300 | +10.77(+3.40%) |
Mar 26, 2020 | 312.70 | 327.30 | 294.00 | 317.21 | 294,068 | +15.87(+5.27%) |
Mar 25, 2020 | 296.46 | 313.87 | 289.32 | 301.34 | 212,363 | +9.90(+3.40%) |
Mar 24, 2020 | 294.68 | 311.00 | 284.62 | 291.44 | 333,183 | -43.49(-12.98%) |
Mar 23, 2020 | 337.44 | 347.10 | 313.53 | 334.93 | 279,909 | -6.47(-1.90%) |
Mar 20, 2020 | 294.97 | 345.00 | 292.00 | 341.40 | 294,600 | +38.90(+12.86%) |
Mar 19, 2020 | 335.64 | 342.99 | 299.30 | 302.50 | 374,366 | -27.96(-8.46%) |
Mar 18, 2020 | 333.75 | 379.84 | 325.85 | 330.46 | 503,653 | +35.98(+12.22%) |
Mar 17, 2020 | 257.08 | 300.58 | 257.08 | 294.48 | 322,679 | +31.32(+11.90%) |
Mar 16, 2020 | 260.00 | 267.25 | 249.00 | 263.16 | 236,554 | +36.04(+15.87%) |
Mar 13, 2020 | 214.23 | 244.69 | 211.13 | 227.12 | 475,100 | -20.90(-8.43%) |
Mar 12, 2020 | 260.27 | 266.28 | 232.91 | 248.02 | 501,403 | +15.00(+6.44%) |
Mar 11, 2020 | 202.00 | 238.00 | 193.45 | 233.02 | 1,041,341 | +18.02(+8.38%) |
Mar 10, 2020 | 259.16 | 259.16 | 207.55 | 215.00 | 799,895 | -55.08(-20.39%) |
Mar 09, 2020 | 318.80 | 349.87 | 270.00 | 270.08 | 549,262 | -53.29(-16.48%) |
Mar 06, 2020 | 310.98 | 333.24 | 307.00 | 323.37 | 381,300 | +19.38(+6.38%) |
Mar 05, 2020 | 278.90 | 305.00 | 276.80 | 303.99 | 482,689 | +30.03(+10.96%) |
Mar 04, 2020 | 272.07 | 287.78 | 266.88 | 273.96 | 448,237 | -14.28(-4.95%) |
Mar 03, 2020 | 288.64 | 297.02 | 268.06 | 288.24 | 683,824 | -24.55(-7.85%) |
Mar 02, 2020 | 317.64 | 330.00 | 306.13 | 312.79 | 534,626 | -39.71(-11.27%) |
Feb 28, 2020 | 343.31 | 361.50 | 333.70 | 352.50 | 562,700 | +26.71(+8.20%) |
Feb 27, 2020 | 320.73 | 334.24 | 315.90 | 325.79 | 805,634 | +38.73(+13.49%) |
Feb 26, 2020 | 262.54 | 288.10 | 259.00 | 287.06 | 540,618 | +10.76(+3.89%) |
Feb 25, 2020 | 266.07 | 280.00 | 263.62 | 276.30 | 426,388 | +3.54(+1.30%) |
Feb 24, 2020 | 268.03 | 279.07 | 265.98 | 272.76 | 462,767 | +22.24(+8.88%) |
Feb 21, 2020 | 254.84 | 256.80 | 244.47 | 250.52 | 597,100 | +4.07(+1.65%) |
Feb 20, 2020 | 239.09 | 248.32 | 211.74 | 246.45 | 1,220,521 | +16.95(+7.39%) |
Feb 19, 2020 | 234.00 | 237.50 | 225.62 | 229.50 | 430,872 | -7.00(-2.96%) |
Feb 18, 2020 | 238.79 | 246.79 | 229.77 | 236.50 | 1,000,808 | -45.17(-16.04%) |
Feb 14, 2020 | 278.14 | 284.03 | 275.11 | 281.67 | 450,300 | -0.23(-0.08%) |
Feb 13, 2020 | 270.64 | 283.80 | 266.48 | 281.90 | 514,446 | +7.62(+2.78%) |
Feb 12, 2020 | 280.73 | 286.03 | 269.69 | 274.28 | 722,924 | -24.89(-8.32%) |
Feb 11, 2020 | 308.98 | 313.66 | 296.20 | 299.17 | 512,372 | -11.09(-3.57%) |
Feb 10, 2020 | 304.22 | 314.70 | 298.58 | 310.26 | 527,070 | +34.76(+12.62%) |
Feb 07, 2020 | 260.00 | 276.00 | 255.00 | 275.50 | 643,000 | +5.31(+1.97%) |
Feb 06, 2020 | 276.78 | 280.25 | 251.46 | 270.19 | 776,968 | +3.19(+1.19%) |
Feb 05, 2020 | 284.25 | 285.81 | 266.98 | 267.00 | 568,321 | +2.72(+1.03%) |
Feb 04, 2020 | 283.96 | 286.09 | 259.00 | 264.28 | 742,847 | -27.12(-9.31%) |