Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 555.28 | 555.28 | 533.71 | 533.71 | 60,208 | -34.04(-6.00%) |
Apr 29, 2020 | 563.60 | 570.02 | 555.65 | 567.75 | 41,674 | +17.94(+3.26%) |
Apr 28, 2020 | 561.47 | 572.11 | 547.14 | 549.81 | 55,334 | +0.79(+0.14%) |
Apr 27, 2020 | 533.00 | 550.15 | 528.93 | 549.02 | 31,033 | +24.05(+4.58%) |
Apr 24, 2020 | 526.85 | 533.38 | 515.34 | 524.97 | 50,700 | +5.62(+1.08%) |
Apr 23, 2020 | 521.14 | 528.44 | 515.42 | 519.35 | 74,595 | -0.06(-0.01%) |
Apr 22, 2020 | 539.43 | 539.43 | 519.41 | 519.41 | 66,256 | -13.49(-2.53%) |
Apr 21, 2020 | 530.03 | 543.65 | 521.01 | 532.90 | 65,047 | -13.02(-2.38%) |
Apr 20, 2020 | 545.00 | 549.38 | 531.76 | 545.92 | 48,040 | -12.60(-2.26%) |
Apr 17, 2020 | 554.39 | 558.52 | 535.38 | 558.52 | 45,400 | +27.58(+5.19%) |
Apr 16, 2020 | 538.00 | 538.00 | 521.35 | 530.94 | 52,086 | -9.39(-1.74%) |
Apr 15, 2020 | 552.50 | 554.60 | 537.11 | 540.33 | 42,886 | -20.58(-3.67%) |
Apr 14, 2020 | 579.80 | 584.47 | 555.28 | 560.91 | 46,305 | -3.12(-0.55%) |
Apr 13, 2020 | 581.82 | 581.82 | 564.03 | 564.03 | 36,037 | -20.79(-3.55%) |
Apr 09, 2020 | 560.39 | 602.13 | 560.39 | 584.82 | 63,800 | +24.48(+4.37%) |
Apr 08, 2020 | 546.10 | 565.87 | 536.87 | 560.34 | 57,315 | +19.83(+3.67%) |
Apr 07, 2020 | 558.93 | 577.67 | 536.39 | 540.51 | 81,093 | +1.25(+0.23%) |
Apr 06, 2020 | 519.67 | 544.38 | 519.67 | 539.26 | 59,380 | +39.25(+7.85%) |
Apr 03, 2020 | 520.95 | 529.01 | 500.01 | 500.01 | 49,900 | -29.94(-5.65%) |
Apr 02, 2020 | 518.95 | 539.34 | 512.39 | 529.95 | 56,146 | +15.25(+2.96%) |
Apr 01, 2020 | 527.47 | 534.91 | 512.49 | 514.70 | 58,770 | -37.65(-6.82%) |
Mar 31, 2020 | 563.21 | 571.75 | 536.92 | 552.35 | 135,174 | -13.25(-2.34%) |
Mar 30, 2020 | 556.32 | 566.38 | 536.42 | 565.60 | 89,128 | +17.80(+3.25%) |
Mar 27, 2020 | 540.56 | 565.63 | 534.38 | 547.80 | 66,400 | -12.17(-2.17%) |
Mar 26, 2020 | 521.60 | 561.26 | 521.60 | 559.97 | 79,218 | +44.14(+8.56%) |
Mar 25, 2020 | 489.73 | 539.51 | 480.77 | 515.83 | 98,352 | +29.09(+5.98%) |
Mar 24, 2020 | 478.37 | 492.35 | 462.01 | 486.74 | 86,253 | +33.90(+7.49%) |
Mar 23, 2020 | 462.71 | 468.74 | 426.87 | 452.84 | 117,978 | -14.87(-3.18%) |
Mar 20, 2020 | 483.40 | 518.69 | 454.39 | 467.71 | 160,100 | -14.91(-3.09%) |
Mar 19, 2020 | 488.85 | 499.12 | 472.89 | 482.62 | 97,039 | -10.60(-2.15%) |
Mar 18, 2020 | 531.87 | 543.94 | 463.06 | 493.22 | 87,517 | -76.01(-13.35%) |
Mar 17, 2020 | 515.59 | 570.23 | 500.19 | 569.23 | 119,500 | +64.57(+12.79%) |
Mar 16, 2020 | 569.16 | 569.16 | 504.66 | 504.66 | 83,247 | -90.28(-15.17%) |
Mar 13, 2020 | 556.91 | 596.21 | 522.20 | 594.94 | 125,600 | +69.40(+13.21%) |
Mar 12, 2020 | 537.43 | 549.73 | 507.64 | 525.54 | 138,527 | -56.46(-9.70%) |
Mar 11, 2020 | 600.30 | 604.53 | 576.10 | 582.00 | 106,271 | -34.04(-5.53%) |
Mar 10, 2020 | 627.10 | 628.49 | 586.04 | 616.04 | 121,789 | +7.37(+1.21%) |
Mar 09, 2020 | 647.00 | 647.00 | 598.54 | 608.67 | 100,027 | -65.50(-9.72%) |
Mar 06, 2020 | 678.42 | 686.76 | 657.94 | 674.17 | 128,900 | -25.40(-3.63%) |
Mar 05, 2020 | 706.52 | 715.22 | 690.40 | 699.57 | 79,017 | -25.77(-3.55%) |
Mar 04, 2020 | 701.73 | 727.72 | 701.20 | 725.34 | 90,004 | +36.51(+5.30%) |
Mar 03, 2020 | 703.27 | 712.30 | 681.84 | 688.83 | 101,084 | -15.55(-2.21%) |
Mar 02, 2020 | 661.41 | 707.35 | 661.41 | 704.38 | 125,405 | +46.46(+7.06%) |
Feb 28, 2020 | 671.25 | 680.84 | 652.48 | 657.92 | 134,874 | -31.92(-4.63%) |
Feb 27, 2020 | 716.50 | 723.71 | 689.85 | 689.85 | 62,631 | -37.55(-5.16%) |
Feb 26, 2020 | 737.91 | 744.28 | 727.40 | 727.40 | 68,508 | -8.39(-1.14%) |
Feb 25, 2020 | 760.59 | 760.71 | 735.02 | 735.79 | 64,371 | -23.67(-3.12%) |
Feb 24, 2020 | 759.78 | 769.25 | 755.73 | 759.46 | 49,997 | -11.89(-1.54%) |
Feb 21, 2020 | 779.83 | 785.12 | 770.24 | 771.35 | 60,897 | -12.02(-1.53%) |
Feb 20, 2020 | 809.26 | 809.26 | 775.61 | 783.37 | 94,074 | -38.21(-4.65%) |
Feb 19, 2020 | 819.08 | 829.87 | 811.84 | 821.58 | 77,777 | +3.31(+0.40%) |
Feb 18, 2020 | 801.55 | 819.29 | 801.55 | 818.27 | 48,364 | +10.64(+1.32%) |
Feb 14, 2020 | 806.36 | 811.86 | 803.55 | 807.63 | 37,294 | +2.58(+0.32%) |
Feb 13, 2020 | 796.14 | 810.67 | 796.14 | 805.05 | 63,742 | +6.59(+0.82%) |
Feb 12, 2020 | 806.91 | 806.91 | 795.80 | 798.46 | 31,416 | -5.90(-0.73%) |
Feb 11, 2020 | 804.48 | 808.87 | 799.87 | 804.36 | 40,911 | +2.33(+0.29%) |
Feb 10, 2020 | 801.43 | 803.50 | 795.18 | 802.03 | 66,254 | -0.09(-0.01%) |
Feb 07, 2020 | 802.13 | 807.12 | 799.05 | 802.12 | 33,820 | -1.62(-0.20%) |
Feb 06, 2020 | 802.44 | 811.19 | 801.22 | 803.75 | 24,586 | +1.51(+0.19%) |
Feb 05, 2020 | 800.42 | 810.05 | 798.66 | 802.24 | 32,508 | +3.18(+0.40%) |
Feb 04, 2020 | 798.69 | 803.49 | 793.77 | 799.06 | 33,863 | +7.39(+0.93%) |