Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 177.16 | 180.06 | 172.90 | 179.20 | 9,229 | +14.28(+8.66%) |
Apr 29, 2020 | 173.52 | 175.45 | 160.82 | 164.92 | 13,562 | -23.69(-12.56%) |
Apr 28, 2020 | 180.02 | 193.72 | 176.46 | 188.61 | 6,465 | -5.07(-2.62%) |
Apr 27, 2020 | 215.33 | 216.02 | 191.54 | 193.69 | 11,024 | -28.69(-12.90%) |
Apr 24, 2020 | 228.41 | 234.22 | 218.56 | 222.37 | 7,387 | -9.06(-3.91%) |
Apr 23, 2020 | 236.31 | 236.31 | 220.28 | 231.43 | 12,370 | -7.98(-3.33%) |
Apr 22, 2020 | 233.99 | 242.19 | 232.28 | 239.41 | 6,368 | -11.61(-4.63%) |
Apr 21, 2020 | 249.78 | 254.74 | 240.88 | 251.02 | 19,992 | +18.74(+8.07%) |
Apr 20, 2020 | 231.35 | 235.07 | 220.82 | 232.28 | 10,993 | +11.46(+5.19%) |
Apr 17, 2020 | 217.73 | 227.96 | 215.25 | 220.82 | 8,704 | -25.40(-10.31%) |
Apr 16, 2020 | 243.43 | 259.23 | 241.57 | 246.22 | 12,462 | +1.24(+0.51%) |
Apr 15, 2020 | 243.74 | 249.32 | 238.48 | 244.98 | 18,014 | +26.73(+12.25%) |
Apr 14, 2020 | 216.49 | 227.01 | 210.20 | 218.25 | 13,098 | -15.27(-6.54%) |
Apr 13, 2020 | 220.20 | 241.88 | 216.80 | 233.52 | 17,084 | +17.96(+8.33%) |
Apr 09, 2020 | 223.92 | 225.47 | 204.41 | 215.56 | 21,542 | -23.54(-9.84%) |
Apr 08, 2020 | 268.52 | 277.81 | 235.38 | 239.10 | 18,289 | -42.74(-15.16%) |
Apr 07, 2020 | 257.99 | 284.31 | 239.41 | 281.84 | 22,208 | -12.39(-4.21%) |
Apr 06, 2020 | 340.68 | 340.68 | 294.23 | 294.23 | 19,083 | -90.75(-23.57%) |
Apr 03, 2020 | 359.26 | 396.43 | 353.07 | 384.97 | 11,769 | +28.49(+7.99%) |
Apr 02, 2020 | 373.20 | 385.90 | 329.85 | 356.48 | 12,139 | -13.01(-3.52%) |
Apr 01, 2020 | 368.25 | 375.37 | 345.33 | 369.49 | 15,107 | +55.13(+17.54%) |
Mar 31, 2020 | 309.71 | 327.67 | 300.11 | 314.36 | 7,763 | +11.15(+3.68%) |
Mar 30, 2020 | 326.75 | 347.19 | 302.28 | 303.21 | 13,761 | -26.02(-7.90%) |
Mar 27, 2020 | 336.97 | 348.70 | 308.16 | 329.22 | 14,355 | +26.94(+8.91%) |
Mar 26, 2020 | 354.00 | 354.00 | 299.54 | 302.28 | 12,247 | -62.56(-17.15%) |
Mar 25, 2020 | 388.38 | 424.61 | 316.52 | 364.84 | 16,259 | -38.96(-9.65%) |
Mar 24, 2020 | 506.61 | 521.24 | 402.56 | 403.80 | 19,428 | -191.06(-32.12%) |
Mar 23, 2020 | 554.92 | 645.03 | 549.65 | 594.87 | 17,184 | +57.91(+10.78%) |
Mar 20, 2020 | 461.71 | 545.94 | 436.94 | 536.96 | 5,786 | +49.24(+10.10%) |
Mar 19, 2020 | 554.30 | 621.50 | 458.30 | 487.72 | 12,527 | -69.98(-12.55%) |
Mar 18, 2020 | 513.11 | 595.17 | 475.33 | 557.71 | 9,728 | +125.10(+28.92%) |
Mar 17, 2020 | 470.07 | 532.62 | 427.65 | 432.60 | 9,731 | -104.36(-19.43%) |
Mar 16, 2020 | 545.63 | 581.55 | 434.30 | 536.96 | 9,917 | +171.55(+46.95%) |
Mar 13, 2020 | 383.98 | 484.62 | 365.40 | 365.40 | 10,747 | -118.91(-24.55%) |
Mar 12, 2020 | 488.34 | 488.34 | 418.05 | 484.31 | 11,830 | +116.43(+31.65%) |
Mar 11, 2020 | 331.65 | 376.74 | 329.51 | 367.88 | 3,543 | +61.93(+20.24%) |
Mar 10, 2020 | 312.76 | 362.30 | 305.95 | 305.95 | 3,125 | -43.04(-12.33%) |
Mar 09, 2020 | 327.01 | 357.04 | 323.29 | 348.99 | 5,825 | +77.73(+28.65%) |
Mar 06, 2020 | 283.34 | 288.61 | 266.93 | 271.27 | 5,696 | +11.77(+4.53%) |
Mar 05, 2020 | 249.59 | 263.52 | 247.58 | 259.50 | 1,889 | +27.25(+11.73%) |
Mar 04, 2020 | 247.42 | 253.00 | 232.25 | 232.25 | 1,518 | -28.80(-11.03%) |
Mar 03, 2020 | 243.09 | 263.85 | 235.96 | 261.05 | 3,329 | +17.03(+6.98%) |
Mar 02, 2020 | 265.07 | 280.25 | 243.71 | 244.01 | 4,504 | -27.87(-10.25%) |
Feb 28, 2020 | 280.56 | 290.77 | 265.38 | 271.88 | 5,121 | +15.17(+5.91%) |
Feb 27, 2020 | 246.18 | 257.64 | 232.25 | 256.71 | 6,315 | +25.70(+11.13%) |
Feb 26, 2020 | 219.55 | 231.01 | 213.98 | 231.01 | 4,624 | +10.22(+4.63%) |
Feb 25, 2020 | 197.88 | 221.72 | 197.66 | 220.79 | 2,846 | +20.90(+10.46%) |
Feb 24, 2020 | 200.97 | 202.52 | 197.26 | 199.89 | 3,261 | +15.95(+8.67%) |
Feb 21, 2020 | 180.84 | 184.25 | 180.84 | 183.94 | 258 | +5.57(+3.13%) |
Feb 20, 2020 | 178.06 | 182.39 | 177.75 | 178.37 | 498 | -1.86(-1.03%) |
Feb 19, 2020 | 180.07 | 180.53 | 178.09 | 180.22 | 179 | -2.33(-1.28%) |
Feb 18, 2020 | 182.08 | 184.32 | 180.97 | 182.55 | 102 | +1.87(+1.03%) |
Feb 14, 2020 | 180.22 | 182.39 | 179.85 | 180.68 | 804 | +0.15(+0.08%) |
Feb 13, 2020 | 184.87 | 184.87 | 179.91 | 180.53 | 585 | -1.43(-0.79%) |
Feb 12, 2020 | 183.01 | 183.94 | 181.97 | 181.97 | 870 | -3.88(-2.09%) |
Feb 11, 2020 | 187.35 | 187.35 | 183.66 | 185.84 | 885 | -4.55(-2.39%) |
Feb 10, 2020 | 195.09 | 195.09 | 190.39 | 190.39 | 1,216 | -3.09(-1.60%) |
Feb 07, 2020 | 190.75 | 193.82 | 190.14 | 193.48 | 733 | +5.82(+3.10%) |
Feb 06, 2020 | 183.63 | 187.66 | 183.63 | 187.66 | 520 | +2.17(+1.17%) |
Feb 05, 2020 | 186.11 | 187.97 | 185.49 | 185.49 | 552 | -6.61(-3.44%) |
Feb 04, 2020 | 191.99 | 192.73 | 189.93 | 192.10 | 1,429 | -8.14(-4.06%) |