Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 603.87 | 606.69 | 579.01 | 583.51 | 604,427 | -18.91(-3.14%) |
Apr 29, 2020 | 605.01 | 611.76 | 591.04 | 602.42 | 497,284 | +3.88(+0.65%) |
Apr 28, 2020 | 592.02 | 606.36 | 589.00 | 598.54 | 456,728 | +9.07(+1.54%) |
Apr 27, 2020 | 591.43 | 593.00 | 575.00 | 589.47 | 398,819 | +18.20(+3.19%) |
Apr 24, 2020 | 590.26 | 597.13 | 553.61 | 571.27 | 728,600 | -15.44(-2.63%) |
Apr 23, 2020 | 609.01 | 614.99 | 582.13 | 586.71 | 429,281 | -14.34(-2.39%) |
Apr 22, 2020 | 586.99 | 615.00 | 570.09 | 601.05 | 669,956 | +27.67(+4.83%) |
Apr 21, 2020 | 595.72 | 598.15 | 562.00 | 573.38 | 546,830 | -28.26(-4.70%) |
Apr 20, 2020 | 593.72 | 617.96 | 591.00 | 601.64 | 550,612 | +4.14(+0.69%) |
Apr 17, 2020 | 626.18 | 628.13 | 582.80 | 597.50 | 558,200 | -15.21(-2.48%) |
Apr 16, 2020 | 611.25 | 633.20 | 590.01 | 612.71 | 932,572 | +24.07(+4.09%) |
Apr 15, 2020 | 551.87 | 595.84 | 540.90 | 588.64 | 666,932 | +26.62(+4.74%) |
Apr 14, 2020 | 558.72 | 577.24 | 551.62 | 562.02 | 644,467 | +19.02(+3.50%) |
Apr 13, 2020 | 528.02 | 546.99 | 517.01 | 543.00 | 401,312 | +9.72(+1.82%) |
Apr 09, 2020 | 551.04 | 557.85 | 527.08 | 533.28 | 497,000 | -10.72(-1.97%) |
Apr 08, 2020 | 536.25 | 548.00 | 527.08 | 544.00 | 391,253 | +18.33(+3.49%) |
Apr 07, 2020 | 547.19 | 554.93 | 507.59 | 525.67 | 711,361 | +19.51(+3.85%) |
Apr 06, 2020 | 473.88 | 509.25 | 470.09 | 506.16 | 688,127 | +51.69(+11.37%) |
Apr 03, 2020 | 452.72 | 460.96 | 443.01 | 454.47 | 868,400 | -8.40(-1.81%) |
Apr 02, 2020 | 445.47 | 472.20 | 443.00 | 462.87 | 795,186 | +15.53(+3.47%) |
Apr 01, 2020 | 466.00 | 468.99 | 435.04 | 447.34 | 965,639 | -41.24(-8.44%) |
Mar 31, 2020 | 475.86 | 499.90 | 473.50 | 488.58 | 662,528 | +15.29(+3.23%) |
Mar 30, 2020 | 474.54 | 489.34 | 470.01 | 473.29 | 640,061 | +1.86(+0.39%) |
Mar 27, 2020 | 479.41 | 485.90 | 455.41 | 471.43 | 578,300 | -18.13(-3.70%) |
Mar 26, 2020 | 489.35 | 500.79 | 467.15 | 489.56 | 1,047,871 | +6.91(+1.43%) |
Mar 25, 2020 | 497.43 | 518.85 | 480.00 | 482.65 | 880,096 | -7.35(-1.50%) |
Mar 24, 2020 | 490.00 | 505.22 | 477.02 | 490.00 | 839,224 | +32.35(+7.07%) |
Mar 23, 2020 | 453.34 | 486.08 | 425.38 | 457.65 | 897,595 | +4.77(+1.05%) |
Mar 20, 2020 | 472.88 | 525.53 | 451.50 | 452.88 | 822,200 | -10.65(-2.30%) |
Mar 19, 2020 | 450.00 | 474.09 | 436.23 | 463.53 | 673,040 | +11.36(+2.51%) |
Mar 18, 2020 | 455.00 | 498.10 | 422.22 | 452.17 | 1,072,094 | -38.52(-7.85%) |
Mar 17, 2020 | 472.08 | 500.00 | 425.65 | 490.69 | 1,124,918 | +23.37(+5.00%) |
Mar 16, 2020 | 455.00 | 507.16 | 451.00 | 467.32 | 906,277 | -68.37(-12.76%) |
Mar 13, 2020 | 534.43 | 549.97 | 493.80 | 535.69 | 1,229,800 | +33.69(+6.71%) |
Mar 12, 2020 | 496.22 | 520.00 | 472.25 | 502.00 | 1,437,145 | -48.72(-8.85%) |
Mar 11, 2020 | 578.01 | 583.44 | 539.79 | 550.72 | 580,028 | -48.35(-8.07%) |
Mar 10, 2020 | 566.35 | 599.08 | 546.03 | 599.07 | 808,985 | +59.43(+11.01%) |
Mar 09, 2020 | 547.36 | 581.98 | 537.98 | 539.64 | 1,046,394 | -74.87(-12.18%) |
Mar 06, 2020 | 600.00 | 618.06 | 585.89 | 614.51 | 599,800 | -13.37(-2.13%) |
Mar 05, 2020 | 629.25 | 647.66 | 622.05 | 627.88 | 403,402 | -25.75(-3.94%) |
Mar 04, 2020 | 647.60 | 658.95 | 642.39 | 653.63 | 470,937 | +28.90(+4.63%) |
Mar 03, 2020 | 649.99 | 670.00 | 615.91 | 624.73 | 606,565 | -17.38(-2.71%) |
Mar 02, 2020 | 621.24 | 643.40 | 613.40 | 642.11 | 644,394 | +26.08(+4.23%) |
Feb 28, 2020 | 573.08 | 617.00 | 572.77 | 616.03 | 1,053,000 | +16.03(+2.67%) |
Feb 27, 2020 | 614.86 | 633.17 | 600.00 | 600.00 | 869,647 | -32.05(-5.07%) |
Feb 26, 2020 | 635.94 | 661.84 | 626.01 | 632.05 | 1,290,227 | +2.05(+0.33%) |
Feb 25, 2020 | 698.64 | 702.00 | 626.90 | 630.00 | 1,260,999 | -43.46(-6.45%) |
Feb 24, 2020 | 701.01 | 701.01 | 666.67 | 673.46 | 1,280,943 | -62.14(-8.45%) |
Feb 21, 2020 | 739.88 | 747.42 | 721.49 | 735.60 | 562,800 | -6.99(-0.94%) |
Feb 20, 2020 | 742.79 | 756.48 | 728.00 | 742.59 | 730,850 | -0.15(-0.02%) |
Feb 19, 2020 | 733.76 | 745.00 | 732.14 | 742.74 | 529,965 | +14.29(+1.96%) |
Feb 18, 2020 | 734.38 | 734.38 | 725.00 | 728.45 | 914,819 | -6.56(-0.89%) |
Feb 14, 2020 | 720.87 | 735.24 | 718.06 | 735.01 | 967,900 | +16.48(+2.29%) |
Feb 13, 2020 | 697.87 | 720.69 | 684.07 | 718.53 | 1,111,048 | +18.71(+2.67%) |
Feb 12, 2020 | 656.88 | 700.96 | 655.81 | 699.82 | 925,755 | +48.20(+7.40%) |
Feb 11, 2020 | 640.00 | 661.99 | 608.87 | 651.62 | 1,452,148 | -6.61(-1.00%) |
Feb 10, 2020 | 647.10 | 660.97 | 646.15 | 658.23 | 695,684 | +12.21(+1.89%) |
Feb 07, 2020 | 671.00 | 678.22 | 642.92 | 646.02 | 960,300 | -24.98(-3.72%) |
Feb 06, 2020 | 689.40 | 689.40 | 668.49 | 671.00 | 395,498 | -4.84(-0.72%) |
Feb 05, 2020 | 725.19 | 725.19 | 674.01 | 675.84 | 654,233 | -34.02(-4.79%) |
Feb 04, 2020 | 691.44 | 711.16 | 684.22 | 709.86 | 506,133 | +31.88(+4.70%) |