Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 177.02 | 183.86 | 175.57 | 180.90 | 622,315 | +11.71(+6.92%) |
Apr 29, 2020 | 174.20 | 174.58 | 164.69 | 169.18 | 814,287 | -19.02(-10.11%) |
Apr 28, 2020 | 178.77 | 190.18 | 175.04 | 188.20 | 687,078 | -4.87(-2.52%) |
Apr 27, 2020 | 207.67 | 208.21 | 191.70 | 193.07 | 607,520 | -21.53(-10.03%) |
Apr 24, 2020 | 217.49 | 225.55 | 211.67 | 214.60 | 551,591 | -8.22(-3.69%) |
Apr 23, 2020 | 218.25 | 223.65 | 209.35 | 222.81 | 695,516 | +3.19(+1.45%) |
Apr 22, 2020 | 217.49 | 223.95 | 214.67 | 219.62 | 432,127 | -12.10(-5.22%) |
Apr 21, 2020 | 228.97 | 234.30 | 221.44 | 231.71 | 1,162,689 | +18.10(+8.48%) |
Apr 20, 2020 | 210.72 | 217.56 | 203.64 | 213.61 | 802,519 | +13.77(+6.89%) |
Apr 17, 2020 | 207.60 | 214.11 | 197.78 | 199.84 | 956,569 | -33.40(-14.32%) |
Apr 16, 2020 | 221.97 | 239.55 | 219.24 | 233.23 | 914,314 | +10.50(+4.71%) |
Apr 15, 2020 | 219.69 | 225.47 | 215.89 | 222.74 | 879,974 | +24.27(+12.23%) |
Apr 14, 2020 | 188.88 | 206.30 | 188.50 | 198.47 | 1,175,604 | -7.68(-3.73%) |
Apr 13, 2020 | 186.22 | 212.09 | 185.46 | 206.15 | 1,067,975 | +19.02(+10.16%) |
Apr 09, 2020 | 197.02 | 199.99 | 179.91 | 187.13 | 1,399,183 | -26.93(-12.58%) |
Apr 08, 2020 | 237.26 | 248.60 | 211.32 | 214.06 | 926,297 | -37.66(-14.96%) |
Apr 07, 2020 | 219.54 | 251.95 | 217.18 | 251.72 | 987,757 | -7.99(-3.08%) |
Apr 06, 2020 | 291.12 | 293.79 | 251.34 | 259.71 | 938,450 | -79.65(-23.47%) |
Apr 03, 2020 | 328.85 | 353.35 | 317.08 | 339.35 | 515,454 | +17.95(+5.59%) |
Apr 02, 2020 | 350.84 | 351.45 | 309.15 | 321.40 | 563,584 | -18.94(-5.57%) |
Apr 01, 2020 | 333.04 | 349.17 | 323.38 | 340.34 | 636,208 | +51.50(+17.83%) |
Mar 31, 2020 | 273.09 | 295.92 | 268.23 | 288.84 | 475,325 | +22.75(+8.55%) |
Mar 30, 2020 | 283.36 | 298.35 | 263.97 | 266.10 | 373,269 | -17.19(-6.07%) |
Mar 27, 2020 | 291.96 | 300.48 | 261.38 | 283.29 | 519,489 | +21.15(+8.07%) |
Mar 26, 2020 | 313.56 | 314.17 | 259.02 | 262.14 | 733,363 | -58.73(-18.30%) |
Mar 25, 2020 | 359.36 | 378.38 | 277.66 | 320.87 | 822,394 | -48.30(-13.08%) |
Mar 24, 2020 | 473.31 | 479.63 | 365.14 | 369.17 | 583,189 | -198.36(-34.95%) |
Mar 23, 2020 | 504.96 | 590.26 | 504.96 | 567.53 | 310,920 | +78.91(+16.15%) |
Mar 20, 2020 | 425.74 | 496.06 | 404.15 | 488.62 | 313,487 | +48.88(+11.12%) |
Mar 19, 2020 | 483.14 | 532.10 | 410.99 | 439.73 | 265,976 | -16.42(-3.60%) |
Mar 18, 2020 | 435.47 | 499.87 | 412.44 | 456.15 | 345,655 | +86.75(+23.48%) |
Mar 17, 2020 | 395.48 | 449.39 | 342.19 | 369.41 | 337,492 | -57.78(-13.53%) |
Mar 16, 2020 | 416.24 | 428.02 | 367.20 | 427.19 | 341,723 | +122.86(+40.37%) |
Mar 13, 2020 | 363.17 | 434.79 | 304.10 | 304.33 | 391,790 | -150.91(-33.15%) |
Mar 12, 2020 | 435.40 | 455.24 | 380.13 | 455.24 | 394,305 | +105.83(+30.29%) |
Mar 11, 2020 | 330.86 | 360.06 | 321.28 | 349.41 | 312,455 | +49.11(+16.35%) |
Mar 10, 2020 | 320.07 | 364.01 | 300.30 | 300.30 | 298,554 | -64.39(-17.66%) |
Mar 09, 2020 | 342.72 | 369.18 | 331.01 | 364.69 | 357,091 | +82.87(+29.40%) |
Mar 06, 2020 | 291.94 | 300.30 | 276.28 | 281.83 | 356,815 | +20.98(+8.04%) |
Mar 05, 2020 | 253.24 | 268.14 | 248.68 | 260.84 | 245,237 | +27.29(+11.69%) |
Mar 04, 2020 | 247.69 | 258.11 | 232.79 | 233.55 | 197,600 | -26.84(-10.31%) |
Mar 03, 2020 | 239.18 | 266.77 | 231.34 | 260.39 | 300,589 | +21.59(+9.04%) |
Mar 02, 2020 | 276.96 | 283.35 | 238.80 | 238.80 | 258,032 | -40.90(-14.62%) |
Feb 28, 2020 | 291.18 | 299.61 | 274.30 | 279.70 | 314,658 | +15.89(+6.02%) |
Feb 27, 2020 | 248.38 | 264.04 | 237.88 | 263.81 | 358,430 | +30.87(+13.25%) |
Feb 26, 2020 | 225.57 | 233.17 | 217.28 | 232.94 | 182,025 | +5.47(+2.41%) |
Feb 25, 2020 | 204.28 | 229.37 | 204.13 | 227.47 | 329,132 | +21.97(+10.69%) |
Feb 24, 2020 | 205.95 | 207.93 | 200.63 | 205.50 | 239,007 | +16.88(+8.95%) |
Feb 21, 2020 | 186.11 | 191.05 | 185.73 | 188.62 | 107,266 | +4.94(+2.69%) |
Feb 20, 2020 | 184.28 | 189.30 | 181.70 | 183.68 | 89,254 | -0.53(-0.29%) |
Feb 19, 2020 | 184.82 | 185.35 | 182.76 | 184.21 | 40,120 | -2.05(-1.10%) |
Feb 18, 2020 | 184.82 | 188.54 | 183.75 | 186.26 | 87,964 | +2.59(+1.41%) |
Feb 14, 2020 | 186.11 | 186.34 | 183.60 | 183.68 | 124,024 | -2.43(-1.31%) |
Feb 13, 2020 | 190.37 | 190.52 | 185.05 | 186.11 | 83,905 | -1.82(-0.97%) |
Feb 12, 2020 | 187.02 | 188.85 | 187.02 | 187.94 | 118,548 | -1.37(-0.72%) |
Feb 11, 2020 | 189.68 | 190.06 | 186.49 | 189.30 | 81,848 | -1.98(-1.03%) |
Feb 10, 2020 | 195.54 | 195.76 | 191.28 | 191.28 | 61,059 | -3.34(-1.72%) |
Feb 07, 2020 | 195.31 | 196.75 | 193.41 | 194.62 | 88,667 | +1.82(+0.95%) |
Feb 06, 2020 | 191.05 | 193.33 | 190.59 | 192.80 | 53,075 | +0.00(+0.00%) |
Feb 05, 2020 | 193.79 | 196.30 | 192.72 | 192.80 | 84,842 | -6.77(-3.39%) |
Feb 04, 2020 | 200.18 | 200.18 | 195.61 | 199.57 | 161,853 | -7.45(-3.60%) |