Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 269.76 | 279.64 | 269.53 | 272.35 | 2,363,108 | -1.88(-0.69%) |
Apr 29, 2020 | 285.75 | 290.22 | 269.29 | 274.23 | 2,882,844 | -31.51(-10.31%) |
Apr 28, 2020 | 282.70 | 307.16 | 282.46 | 305.75 | 2,769,195 | +15.29(+5.26%) |
Apr 27, 2020 | 287.17 | 293.99 | 285.05 | 290.46 | 1,950,987 | -5.88(-1.98%) |
Apr 24, 2020 | 309.74 | 316.09 | 295.04 | 296.34 | 2,564,330 | -15.29(-4.91%) |
Apr 23, 2020 | 305.75 | 313.74 | 294.46 | 311.62 | 2,772,702 | +2.35(+0.76%) |
Apr 22, 2020 | 318.68 | 323.38 | 303.16 | 309.27 | 2,246,108 | -30.57(-9.00%) |
Apr 21, 2020 | 315.15 | 345.49 | 313.04 | 339.85 | 3,887,742 | +33.63(+10.98%) |
Apr 20, 2020 | 303.86 | 306.69 | 293.28 | 306.21 | 2,284,087 | +9.64(+3.25%) |
Apr 17, 2020 | 292.34 | 309.51 | 290.46 | 296.57 | 3,052,296 | -7.53(-2.47%) |
Apr 16, 2020 | 311.15 | 321.03 | 299.39 | 304.10 | 3,783,300 | -17.40(-5.41%) |
Apr 15, 2020 | 326.21 | 332.32 | 313.98 | 321.50 | 2,775,026 | +10.35(+3.33%) |
Apr 14, 2020 | 336.32 | 340.08 | 308.57 | 311.15 | 3,467,544 | -46.80(-13.08%) |
Apr 13, 2020 | 374.89 | 381.71 | 355.84 | 357.96 | 3,023,232 | -12.47(-3.37%) |
Apr 09, 2020 | 362.66 | 380.54 | 357.02 | 370.42 | 4,228,467 | -1.88(-0.51%) |
Apr 08, 2020 | 385.94 | 397.47 | 368.07 | 372.30 | 3,547,018 | -25.17(-6.33%) |
Apr 07, 2020 | 362.66 | 399.35 | 360.31 | 397.47 | 4,396,879 | -1.18(-0.29%) |
Apr 06, 2020 | 448.98 | 458.15 | 389.24 | 398.64 | 3,816,795 | -106.07(-21.02%) |
Apr 03, 2020 | 490.13 | 522.59 | 477.67 | 504.71 | 3,368,038 | +19.05(+3.92%) |
Apr 02, 2020 | 523.53 | 528.70 | 484.72 | 485.66 | 4,316,456 | -30.58(-5.92%) |
Apr 01, 2020 | 498.60 | 527.53 | 478.37 | 516.24 | 3,790,278 | +58.56(+12.80%) |
Mar 31, 2020 | 450.62 | 467.08 | 425.22 | 457.68 | 3,911,316 | +9.88(+2.21%) |
Mar 30, 2020 | 488.25 | 494.37 | 444.74 | 447.80 | 3,695,928 | -54.33(-10.82%) |
Mar 27, 2020 | 491.31 | 507.06 | 466.61 | 502.13 | 3,524,577 | +44.22(+9.66%) |
Mar 26, 2020 | 530.12 | 532.47 | 451.80 | 457.91 | 4,736,070 | -86.79(-15.93%) |
Mar 25, 2020 | 527.53 | 565.16 | 483.55 | 544.70 | 4,465,739 | +9.06(+1.69%) |
Mar 24, 2020 | 585.35 | 602.47 | 534.93 | 535.64 | 4,633,793 | -155.72(-22.52%) |
Mar 23, 2020 | 685.02 | 756.32 | 647.27 | 691.36 | 4,295,652 | +3.75(+0.55%) |
Mar 20, 2020 | 579.73 | 697.92 | 568.70 | 687.60 | 4,438,625 | +63.79(+10.23%) |
Mar 19, 2020 | 640.93 | 687.60 | 558.62 | 623.82 | 4,417,731 | -7.97(-1.26%) |
Mar 18, 2020 | 686.20 | 727.00 | 612.32 | 631.79 | 3,602,725 | +43.62(+7.42%) |
Mar 17, 2020 | 670.48 | 740.84 | 556.51 | 588.17 | 4,432,474 | -127.11(-17.77%) |
Mar 16, 2020 | 703.55 | 737.79 | 613.50 | 715.28 | 3,598,161 | +173.07(+31.92%) |
Mar 13, 2020 | 633.90 | 745.76 | 539.39 | 542.20 | 4,104,307 | -214.58(-28.35%) |
Mar 12, 2020 | 710.59 | 760.54 | 635.54 | 756.79 | 3,650,457 | +163.93(+27.65%) |
Mar 11, 2020 | 564.01 | 613.50 | 551.82 | 592.86 | 2,574,832 | +65.19(+12.36%) |
Mar 10, 2020 | 555.57 | 627.10 | 527.66 | 527.66 | 3,097,559 | -97.56(-15.60%) |
Mar 09, 2020 | 627.33 | 633.90 | 570.58 | 625.22 | 2,769,545 | +107.17(+20.69%) |
Mar 06, 2020 | 543.38 | 555.10 | 511.48 | 518.05 | 3,429,196 | +24.62(+4.99%) |
Mar 05, 2020 | 488.26 | 503.51 | 464.34 | 493.42 | 2,392,308 | +40.10(+8.85%) |
Mar 04, 2020 | 488.73 | 503.04 | 452.85 | 453.32 | 2,715,736 | -64.49(-12.45%) |
Mar 03, 2020 | 467.39 | 529.30 | 450.74 | 517.81 | 3,670,036 | +47.14(+10.01%) |
Mar 02, 2020 | 532.59 | 555.80 | 469.97 | 470.68 | 3,219,092 | -78.09(-14.23%) |
Feb 28, 2020 | 612.79 | 619.12 | 545.72 | 548.77 | 5,380,750 | -8.44(-1.52%) |
Feb 27, 2020 | 521.80 | 558.85 | 499.29 | 557.21 | 4,489,532 | +72.47(+14.95%) |
Feb 26, 2020 | 484.04 | 495.77 | 458.71 | 484.75 | 3,208,446 | -7.04(-1.43%) |
Feb 25, 2020 | 443.94 | 496.24 | 439.25 | 491.78 | 3,762,887 | +36.58(+8.04%) |
Feb 24, 2020 | 452.62 | 461.06 | 439.95 | 455.20 | 2,959,761 | +47.37(+11.62%) |
Feb 21, 2020 | 390.94 | 412.51 | 389.53 | 407.82 | 1,637,145 | +22.05(+5.71%) |
Feb 20, 2020 | 377.34 | 399.15 | 375.23 | 385.78 | 1,307,199 | +10.79(+2.88%) |
Feb 19, 2020 | 379.21 | 380.62 | 372.65 | 374.99 | 677,568 | -10.79(-2.80%) |
Feb 18, 2020 | 392.35 | 393.52 | 383.67 | 385.78 | 824,548 | -0.94(-0.24%) |
Feb 14, 2020 | 388.12 | 391.88 | 385.31 | 386.72 | 688,185 | -3.05(-0.78%) |
Feb 13, 2020 | 396.57 | 397.74 | 384.84 | 389.77 | 888,107 | +1.64(+0.42%) |
Feb 12, 2020 | 392.82 | 395.63 | 387.42 | 388.12 | 660,446 | -11.49(-2.88%) |
Feb 11, 2020 | 393.29 | 402.90 | 389.30 | 399.62 | 1,050,631 | +0.00(+0.00%) |
Feb 10, 2020 | 419.08 | 419.32 | 399.62 | 399.62 | 806,286 | -15.01(-3.62%) |
Feb 07, 2020 | 414.86 | 418.38 | 408.06 | 414.63 | 942,303 | +5.16(+1.26%) |
Feb 06, 2020 | 417.20 | 421.66 | 409.00 | 409.47 | 734,935 | -10.32(-2.46%) |
Feb 05, 2020 | 409.00 | 427.76 | 409.00 | 419.79 | 1,168,886 | -4.92(-1.16%) |
Feb 04, 2020 | 437.14 | 441.60 | 421.90 | 424.71 | 1,487,801 | -31.19(-6.84%) |