Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 339.72 | 343.73 | 323.27 | 340.52 | 1,277,025 | -7.60(-2.18%) |
Apr 29, 2020 | 330.02 | 355.45 | 324.97 | 348.11 | 870,667 | +32.38(+10.26%) |
Apr 28, 2020 | 308.57 | 319.09 | 297.33 | 315.73 | 755,129 | +18.01(+6.05%) |
Apr 27, 2020 | 288.74 | 301.90 | 281.00 | 297.72 | 844,154 | +11.75(+4.11%) |
Apr 24, 2020 | 293.98 | 295.11 | 285.52 | 285.97 | 827,844 | -8.78(-2.98%) |
Apr 23, 2020 | 290.52 | 304.19 | 286.68 | 294.75 | 570,777 | +9.40(+3.29%) |
Apr 22, 2020 | 296.04 | 297.88 | 282.49 | 285.35 | 513,967 | -3.27(-1.13%) |
Apr 21, 2020 | 285.06 | 292.07 | 282.49 | 288.63 | 498,479 | -8.11(-2.73%) |
Apr 20, 2020 | 314.18 | 314.65 | 293.88 | 296.74 | 562,424 | -19.69(-6.22%) |
Apr 17, 2020 | 310.42 | 327.22 | 307.91 | 316.43 | 1,029,367 | +34.23(+12.13%) |
Apr 16, 2020 | 296.15 | 298.14 | 277.99 | 282.20 | 727,249 | -15.04(-5.06%) |
Apr 15, 2020 | 288.95 | 301.50 | 284.98 | 297.25 | 652,781 | -1.14(-0.38%) |
Apr 14, 2020 | 304.81 | 317.52 | 295.83 | 298.39 | 1,081,345 | +4.28(+1.45%) |
Apr 13, 2020 | 319.38 | 320.30 | 290.77 | 294.11 | 591,018 | -29.02(-8.98%) |
Apr 09, 2020 | 319.26 | 350.25 | 314.39 | 323.13 | 1,305,101 | +15.28(+4.96%) |
Apr 08, 2020 | 278.45 | 312.38 | 274.32 | 307.85 | 1,265,353 | +39.22(+14.60%) |
Apr 07, 2020 | 295.05 | 298.24 | 264.65 | 268.63 | 1,280,786 | -2.34(-0.87%) |
Apr 06, 2020 | 266.69 | 282.78 | 266.69 | 270.98 | 1,415,443 | +17.46(+6.89%) |
Apr 03, 2020 | 265.10 | 265.10 | 244.79 | 253.51 | 1,167,767 | -13.28(-4.98%) |
Apr 02, 2020 | 253.23 | 275.60 | 243.84 | 266.79 | 1,394,839 | +11.19(+4.38%) |
Apr 01, 2020 | 283.78 | 285.28 | 252.36 | 255.60 | 1,413,382 | -44.69(-14.88%) |
Mar 31, 2020 | 318.75 | 325.48 | 298.97 | 300.29 | 1,121,676 | -21.16(-6.58%) |
Mar 30, 2020 | 340.46 | 344.66 | 310.09 | 321.45 | 1,044,495 | -19.00(-5.58%) |
Mar 27, 2020 | 364.03 | 364.70 | 335.88 | 340.45 | 761,842 | -36.65(-9.72%) |
Mar 26, 2020 | 338.85 | 383.36 | 333.94 | 377.10 | 1,151,123 | +48.77(+14.85%) |
Mar 25, 2020 | 323.48 | 346.05 | 310.86 | 328.33 | 1,172,443 | +22.89(+7.50%) |
Mar 24, 2020 | 303.49 | 324.14 | 292.61 | 305.44 | 1,045,288 | +22.65(+8.01%) |
Mar 23, 2020 | 282.37 | 299.66 | 263.37 | 282.79 | 1,349,332 | -0.92(-0.32%) |
Mar 20, 2020 | 294.00 | 316.32 | 282.37 | 283.71 | 2,232,534 | -3.06(-1.07%) |
Mar 19, 2020 | 227.06 | 293.34 | 226.22 | 286.77 | 1,860,514 | +56.25(+24.40%) |
Mar 18, 2020 | 259.27 | 265.76 | 187.63 | 230.52 | 3,807,029 | -64.92(-21.97%) |
Mar 17, 2020 | 321.62 | 322.00 | 277.56 | 295.44 | 1,925,220 | -21.97(-6.92%) |
Mar 16, 2020 | 311.28 | 339.16 | 308.56 | 317.41 | 2,038,411 | -71.54(-18.39%) |
Mar 13, 2020 | 409.11 | 413.96 | 373.15 | 388.95 | 1,473,570 | +7.23(+1.89%) |
Mar 12, 2020 | 394.07 | 401.99 | 365.78 | 381.72 | 1,822,179 | -51.73(-11.93%) |
Mar 11, 2020 | 445.45 | 454.84 | 423.28 | 433.45 | 1,272,464 | -31.39(-6.75%) |
Mar 10, 2020 | 439.40 | 466.11 | 438.00 | 464.84 | 1,006,508 | +40.92(+9.65%) |
Mar 09, 2020 | 423.72 | 444.16 | 413.43 | 423.92 | 1,324,134 | -47.93(-10.16%) |
Mar 06, 2020 | 486.26 | 489.59 | 463.98 | 471.85 | 1,339,648 | -31.19(-6.20%) |
Mar 05, 2020 | 528.22 | 529.43 | 492.41 | 503.04 | 1,008,524 | -38.52(-7.11%) |
Mar 04, 2020 | 530.26 | 542.04 | 521.66 | 541.56 | 504,212 | +19.10(+3.66%) |
Mar 03, 2020 | 530.70 | 550.04 | 517.23 | 522.45 | 451,523 | -10.68(-2.00%) |
Mar 02, 2020 | 524.92 | 535.89 | 512.41 | 533.13 | 562,888 | +9.99(+1.91%) |
Feb 28, 2020 | 497.69 | 523.85 | 484.32 | 523.15 | 972,322 | +7.82(+1.52%) |
Feb 27, 2020 | 519.16 | 531.71 | 514.07 | 515.33 | 714,824 | -14.22(-2.68%) |
Feb 26, 2020 | 540.19 | 549.19 | 528.72 | 529.54 | 486,691 | -7.11(-1.32%) |
Feb 25, 2020 | 567.52 | 569.59 | 532.97 | 536.65 | 656,435 | -27.42(-4.86%) |
Feb 24, 2020 | 579.62 | 581.18 | 562.08 | 564.08 | 653,939 | -26.68(-4.52%) |
Feb 21, 2020 | 592.52 | 595.54 | 586.16 | 590.76 | 330,007 | -4.15(-0.70%) |
Feb 20, 2020 | 600.33 | 604.76 | 586.83 | 594.90 | 473,416 | -6.51(-1.08%) |
Feb 19, 2020 | 604.23 | 609.05 | 599.81 | 601.41 | 275,025 | -0.19(-0.03%) |
Feb 18, 2020 | 603.11 | 608.43 | 600.13 | 601.60 | 245,628 | -4.96(-0.82%) |
Feb 14, 2020 | 615.14 | 616.94 | 604.86 | 606.56 | 540,700 | -8.37(-1.36%) |
Feb 13, 2020 | 609.20 | 619.00 | 609.20 | 614.92 | 250,635 | +5.10(+0.84%) |
Feb 12, 2020 | 609.71 | 611.10 | 599.28 | 609.82 | 305,238 | +0.17(+0.03%) |
Feb 11, 2020 | 606.45 | 615.78 | 604.13 | 609.65 | 429,682 | +6.36(+1.05%) |
Feb 10, 2020 | 595.11 | 603.85 | 592.77 | 603.30 | 475,131 | +8.19(+1.38%) |
Feb 07, 2020 | 593.91 | 598.76 | 590.11 | 595.11 | 346,641 | +0.71(+0.12%) |
Feb 06, 2020 | 587.29 | 595.78 | 579.62 | 594.40 | 418,585 | +7.13(+1.21%) |
Feb 05, 2020 | 602.93 | 606.35 | 582.02 | 587.27 | 586,730 | -14.15(-2.35%) |
Feb 04, 2020 | 623.67 | 631.66 | 594.33 | 601.42 | 674,843 | -10.33(-1.69%) |