Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 492.67 | 511.33 | 490.35 | 495.23 | 2,353,646 | +0.56(+0.11%) |
Apr 29, 2020 | 501.91 | 505.57 | 492.42 | 494.67 | 1,117,049 | -2.49(-0.50%) |
Apr 28, 2020 | 514.73 | 514.73 | 494.33 | 497.16 | 963,942 | -11.28(-2.22%) |
Apr 27, 2020 | 511.81 | 515.63 | 505.78 | 508.44 | 932,979 | -0.11(-0.02%) |
Apr 24, 2020 | 501.53 | 508.86 | 494.11 | 508.55 | 767,800 | +9.43(+1.89%) |
Apr 23, 2020 | 498.50 | 508.06 | 495.61 | 499.12 | 713,804 | +3.04(+0.61%) |
Apr 22, 2020 | 500.39 | 501.35 | 490.24 | 496.08 | 878,328 | +5.30(+1.08%) |
Apr 21, 2020 | 493.38 | 497.59 | 486.77 | 490.78 | 1,178,377 | -7.89(-1.58%) |
Apr 20, 2020 | 495.99 | 506.25 | 490.45 | 498.67 | 947,663 | -0.75(-0.15%) |
Apr 17, 2020 | 504.35 | 509.12 | 486.07 | 499.42 | 1,487,800 | +3.07(+0.62%) |
Apr 16, 2020 | 499.94 | 507.77 | 493.49 | 496.35 | 1,158,444 | +0.03(+0.01%) |
Apr 15, 2020 | 477.71 | 497.98 | 474.54 | 496.32 | 1,041,228 | +6.75(+1.38%) |
Apr 14, 2020 | 473.48 | 495.92 | 473.13 | 489.57 | 1,366,619 | +19.87(+4.23%) |
Apr 13, 2020 | 468.97 | 473.20 | 462.16 | 469.70 | 988,173 | +3.06(+0.66%) |
Apr 09, 2020 | 465.65 | 476.14 | 456.19 | 466.64 | 1,634,200 | +2.71(+0.58%) |
Apr 08, 2020 | 461.62 | 466.14 | 450.97 | 463.93 | 1,070,823 | +12.18(+2.70%) |
Apr 07, 2020 | 472.83 | 475.15 | 449.83 | 451.75 | 1,632,630 | -7.80(-1.70%) |
Apr 06, 2020 | 451.97 | 464.50 | 442.75 | 459.55 | 1,627,396 | +25.75(+5.94%) |
Apr 03, 2020 | 433.24 | 440.62 | 425.99 | 433.80 | 1,027,800 | -1.86(-0.43%) |
Apr 02, 2020 | 420.26 | 436.88 | 418.01 | 435.66 | 1,377,233 | +11.63(+2.74%) |
Apr 01, 2020 | 418.30 | 434.83 | 413.39 | 424.03 | 1,360,944 | -12.28(-2.81%) |
Mar 31, 2020 | 443.77 | 449.17 | 432.06 | 436.31 | 2,072,787 | -14.47(-3.21%) |
Mar 30, 2020 | 440.74 | 454.51 | 440.74 | 450.78 | 2,043,884 | +11.08(+2.52%) |
Mar 27, 2020 | 439.01 | 456.39 | 434.90 | 439.70 | 1,909,900 | -14.47(-3.19%) |
Mar 26, 2020 | 424.47 | 460.54 | 422.05 | 454.17 | 2,182,740 | +33.40(+7.94%) |
Mar 25, 2020 | 416.01 | 441.00 | 408.54 | 420.77 | 2,222,772 | +1.37(+0.33%) |
Mar 24, 2020 | 396.52 | 421.21 | 396.52 | 419.40 | 2,817,736 | +37.62(+9.85%) |
Mar 23, 2020 | 371.00 | 399.99 | 364.68 | 381.78 | 2,462,506 | +10.08(+2.71%) |
Mar 20, 2020 | 394.81 | 404.56 | 370.00 | 371.70 | 3,322,400 | -21.36(-5.43%) |
Mar 19, 2020 | 379.57 | 414.40 | 372.94 | 393.06 | 2,466,838 | +11.54(+3.02%) |
Mar 18, 2020 | 374.78 | 390.75 | 345.67 | 381.52 | 4,954,763 | -11.50(-2.93%) |
Mar 17, 2020 | 397.47 | 406.63 | 388.23 | 393.02 | 3,736,000 | +3.91(+1.00%) |
Mar 16, 2020 | 414.98 | 418.38 | 388.13 | 389.11 | 3,274,246 | -65.08(-14.33%) |
Mar 13, 2020 | 446.48 | 454.52 | 413.66 | 454.19 | 3,147,600 | +3.54(+0.79%) |
Mar 12, 2020 | 434.00 | 450.65 | 421.86 | 450.65 | 3,459,205 | +0.00(+0.00%) |
Mar 11, 2020 | 466.82 | 477.00 | 443.92 | 450.65 | 3,023,631 | -26.11(-5.48%) |
Mar 10, 2020 | 467.80 | 477.87 | 460.36 | 476.76 | 2,660,567 | +13.55(+2.93%) |
Mar 09, 2020 | 466.58 | 478.62 | 460.74 | 463.21 | 2,566,136 | -33.51(-6.75%) |
Mar 06, 2020 | 486.84 | 498.62 | 480.65 | 496.72 | 2,145,300 | -8.42(-1.67%) |
Mar 05, 2020 | 514.34 | 522.76 | 501.23 | 505.14 | 4,485,261 | -17.70(-3.39%) |
Mar 04, 2020 | 502.38 | 524.65 | 498.81 | 522.84 | 2,013,977 | +27.81(+5.62%) |
Mar 03, 2020 | 489.18 | 505.50 | 489.18 | 495.03 | 2,884,916 | -2.10(-0.42%) |
Mar 02, 2020 | 494.47 | 500.70 | 490.34 | 497.13 | 2,950,828 | +3.96(+0.80%) |
Feb 28, 2020 | 500.70 | 509.88 | 485.46 | 493.17 | 3,590,000 | -15.38(-3.02%) |
Feb 27, 2020 | 513.21 | 520.49 | 507.51 | 508.55 | 2,609,138 | -9.54(-1.84%) |
Feb 26, 2020 | 524.78 | 527.50 | 516.68 | 518.09 | 1,617,798 | +0.10(+0.02%) |
Feb 25, 2020 | 530.84 | 534.83 | 517.01 | 517.99 | 1,697,986 | -10.71(-2.03%) |
Feb 24, 2020 | 529.80 | 534.00 | 525.59 | 528.70 | 1,389,040 | -6.64(-1.24%) |
Feb 21, 2020 | 537.34 | 538.43 | 529.24 | 535.34 | 1,243,500 | -3.88(-0.72%) |
Feb 20, 2020 | 542.01 | 544.09 | 532.09 | 539.22 | 1,049,378 | -3.24(-0.60%) |
Feb 19, 2020 | 539.73 | 546.54 | 536.94 | 542.46 | 1,041,453 | +4.86(+0.90%) |
Feb 18, 2020 | 535.25 | 538.70 | 533.38 | 537.60 | 739,542 | +2.71(+0.51%) |
Feb 14, 2020 | 532.49 | 536.25 | 532.20 | 534.89 | 658,100 | +0.16(+0.03%) |
Feb 13, 2020 | 534.12 | 536.25 | 532.55 | 534.73 | 709,402 | +0.73(+0.14%) |
Feb 12, 2020 | 531.49 | 535.42 | 528.63 | 534.00 | 891,305 | +3.06(+0.58%) |
Feb 11, 2020 | 531.00 | 532.30 | 524.01 | 530.94 | 1,098,148 | +0.60(+0.11%) |
Feb 10, 2020 | 525.75 | 531.75 | 524.42 | 530.34 | 1,252,951 | +5.13(+0.98%) |
Feb 07, 2020 | 526.11 | 526.55 | 521.34 | 525.21 | 753,600 | -1.35(-0.26%) |
Feb 06, 2020 | 524.86 | 529.46 | 522.92 | 526.56 | 830,690 | +4.38(+0.84%) |
Feb 05, 2020 | 522.00 | 530.53 | 521.03 | 522.18 | 1,819,300 | -9.57(-1.80%) |
Feb 04, 2020 | 528.85 | 532.65 | 519.85 | 531.75 | 1,595,440 | -0.30(-0.06%) |