Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 374.01 | 374.01 | 350.00 | 355.00 | 162 | -21.00(-5.59%) |
Apr 29, 2020 | 347.00 | 376.00 | 347.00 | 376.00 | 336 | +59.00(+18.61%) |
Apr 28, 2020 | 309.20 | 327.00 | 305.10 | 317.00 | 656 | +7.80(+2.52%) |
Apr 27, 2020 | 301.31 | 309.79 | 300.00 | 309.20 | 678 | -5.80(-1.84%) |
Apr 24, 2020 | 300.60 | 315.00 | 300.60 | 315.00 | 100 | +5.00(+1.61%) |
Apr 23, 2020 | 305.09 | 310.00 | 305.09 | 310.00 | 189 | +4.90(+1.61%) |
Apr 22, 2020 | 310.00 | 317.64 | 305.10 | 305.10 | 85 | +0.20(+0.07%) |
Apr 21, 2020 | 304.90 | 304.90 | 304.90 | 304.90 | 23 | -13.10(-4.12%) |
Apr 20, 2020 | 305.00 | 318.00 | 305.00 | 318.00 | 453 | +13.00(+4.26%) |
Apr 17, 2020 | 306.25 | 323.32 | 296.23 | 305.00 | 1,800 | +5.00(+1.67%) |
Apr 16, 2020 | 300.00 | 300.00 | 300.00 | 300.00 | 47 | +0.00(+0.00%) |
Apr 15, 2020 | 296.00 | 300.00 | 271.65 | 300.00 | 150 | +0.00(+0.00%) |
Apr 14, 2020 | 322.00 | 328.96 | 274.01 | 300.00 | 661 | +6.00(+2.04%) |
Apr 13, 2020 | 299.00 | 300.00 | 280.00 | 294.00 | 340 | -8.00(-2.65%) |
Apr 09, 2020 | 290.00 | 327.99 | 280.00 | 302.00 | 3,300 | +17.00(+5.96%) |
Apr 08, 2020 | 280.00 | 292.71 | 270.00 | 285.00 | 928 | +10.00(+3.64%) |
Apr 07, 2020 | 305.00 | 305.00 | 275.00 | 275.00 | 1,871 | -19.90(-6.75%) |
Apr 06, 2020 | 289.00 | 319.95 | 288.44 | 294.90 | 3,513 | +12.90(+4.57%) |
Apr 03, 2020 | 287.88 | 287.88 | 250.50 | 282.00 | 700 | +2.00(+0.71%) |
Apr 02, 2020 | 262.10 | 280.00 | 262.10 | 280.00 | 83 | -8.98(-3.11%) |
Apr 01, 2020 | 283.11 | 288.98 | 280.00 | 288.98 | 2,081 | -8.02(-2.70%) |
Mar 31, 2020 | 285.00 | 297.00 | 280.00 | 297.00 | 235 | -3.00(-1.00%) |
Mar 30, 2020 | 300.00 | 300.00 | 280.00 | 300.00 | 396 | +0.55(+0.18%) |
Mar 27, 2020 | 296.50 | 300.00 | 293.00 | 299.45 | 100 | +6.45(+2.20%) |
Mar 26, 2020 | 294.00 | 297.50 | 287.05 | 293.00 | 1,717 | +7.54(+2.64%) |
Mar 25, 2020 | 285.68 | 305.00 | 285.00 | 285.46 | 1,831 | -14.54(-4.85%) |
Mar 24, 2020 | 296.50 | 320.55 | 295.00 | 300.00 | 772 | +30.01(+11.12%) |
Mar 23, 2020 | 281.57 | 281.57 | 260.00 | 269.99 | 705 | -21.45(-7.36%) |
Mar 20, 2020 | 279.99 | 299.97 | 260.38 | 291.44 | 700 | -8.56(-2.85%) |
Mar 19, 2020 | 278.35 | 300.00 | 278.00 | 300.00 | 240 | -9.26(-2.99%) |
Mar 18, 2020 | 353.41 | 353.41 | 295.00 | 309.26 | 332 | -77.74(-20.09%) |
Mar 17, 2020 | 426.00 | 450.00 | 382.50 | 387.00 | 1,252 | -61.00(-13.62%) |
Mar 16, 2020 | 393.51 | 453.95 | 393.51 | 448.00 | 313 | -7.00(-1.54%) |
Mar 13, 2020 | 466.22 | 489.97 | 450.00 | 455.00 | 700 | +0.00(+0.00%) |
Mar 12, 2020 | 457.50 | 489.95 | 455.00 | 455.00 | 142 | -35.80(-7.29%) |
Mar 11, 2020 | 505.00 | 505.10 | 465.35 | 490.80 | 216 | -23.20(-4.51%) |
Mar 10, 2020 | 539.95 | 548.97 | 488.39 | 514.00 | 367 | +0.03(+0.01%) |
Mar 09, 2020 | 499.00 | 513.97 | 499.00 | 513.97 | 98 | -10.03(-1.91%) |
Mar 06, 2020 | 545.00 | 550.09 | 520.00 | 524.00 | 900 | -26.07(-4.74%) |
Mar 05, 2020 | 583.48 | 583.48 | 550.07 | 550.07 | 309 | -39.93(-6.77%) |
Mar 04, 2020 | 590.00 | 590.00 | 590.00 | 590.00 | 12 | +0.00(+0.00%) |
Mar 03, 2020 | 578.80 | 593.00 | 573.14 | 590.00 | 174 | -3.00(-0.51%) |
Mar 02, 2020 | 593.00 | 593.00 | 576.03 | 593.00 | 186 | -7.00(-1.17%) |
Feb 28, 2020 | 630.00 | 630.00 | 598.00 | 600.00 | 800 | -36.47(-5.73%) |
Feb 27, 2020 | 605.00 | 656.45 | 603.44 | 636.47 | 661 | -20.12(-3.06%) |
Feb 26, 2020 | 658.00 | 658.00 | 640.20 | 656.59 | 78 | +8.59(+1.33%) |
Feb 25, 2020 | 655.50 | 659.59 | 638.59 | 648.00 | 434 | -1.99(-0.31%) |
Feb 24, 2020 | 622.72 | 660.00 | 622.72 | 649.99 | 1,338 | -14.01(-2.11%) |
Feb 21, 2020 | 664.00 | 664.00 | 664.00 | 664.00 | 100 | +0.00(+0.00%) |
Feb 20, 2020 | 664.00 | 664.00 | 664.00 | 664.00 | 38 | +0.00(+0.00%) |
Feb 19, 2020 | 650.00 | 664.00 | 650.00 | 664.00 | 70 | -0.99(-0.15%) |
Feb 18, 2020 | 663.99 | 673.80 | 652.68 | 664.99 | 161 | -0.01(-0.00%) |
Feb 14, 2020 | 665.00 | 665.00 | 665.00 | 665.00 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 665.00 | 665.00 | 665.00 | 665.00 | 24 | +5.00(+0.76%) |
Feb 12, 2020 | 665.69 | 665.69 | 646.85 | 660.00 | 249 | -10.00(-1.49%) |
Feb 11, 2020 | 660.00 | 674.99 | 642.00 | 670.00 | 522 | +18.90(+2.90%) |
Feb 10, 2020 | 633.30 | 651.10 | 623.90 | 651.10 | 132 | -3.90(-0.60%) |
Feb 07, 2020 | 656.02 | 660.00 | 645.87 | 655.00 | 100 | -5.00(-0.76%) |
Feb 06, 2020 | 668.00 | 668.00 | 652.54 | 660.00 | 47 | +8.00(+1.23%) |
Feb 05, 2020 | 644.66 | 652.00 | 618.93 | 652.00 | 213 | +12.22(+1.91%) |
Feb 04, 2020 | 632.50 | 650.00 | 620.38 | 639.78 | 385 | +11.28(+1.79%) |