Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 512.92 | 512.92 | 512.92 | 512.92 | 0 | -14.04(-2.66%) |
Apr 29, 2020 | 519.89 | 527.55 | 518.50 | 526.96 | 0 | +6.99(+1.34%) |
Apr 28, 2020 | 512.91 | 521.57 | 512.15 | 519.97 | 0 | +7.78(+1.52%) |
Apr 27, 2020 | 513.04 | 514.66 | 509.60 | 512.19 | 0 | +7.25(+1.44%) |
Apr 24, 2020 | 503.56 | 511.96 | 502.42 | 504.94 | 0 | -7.79(-1.52%) |
Apr 23, 2020 | 509.93 | 517.35 | 504.92 | 512.73 | 0 | +3.11(+0.61%) |
Apr 22, 2020 | 500.67 | 510.32 | 499.63 | 509.62 | 0 | +13.86(+2.80%) |
Apr 21, 2020 | 506.06 | 506.92 | 495.62 | 495.76 | 0 | -17.00(-3.32%) |
Apr 20, 2020 | 508.03 | 512.76 | 502.12 | 512.76 | 0 | +6.94(+1.37%) |
Apr 17, 2020 | 509.76 | 511.89 | 504.22 | 505.82 | 0 | +9.74(+1.96%) |
Apr 16, 2020 | 498.54 | 499.52 | 492.76 | 496.08 | 0 | +4.95(+1.01%) |
Apr 15, 2020 | 506.41 | 506.78 | 489.38 | 491.13 | 0 | -16.61(-3.27%) |
Apr 14, 2020 | 512.17 | 513.54 | 505.82 | 507.74 | 0 | -0.30(-0.06%) |
Apr 09, 2020 | 508.04 | 508.04 | 508.04 | 508.04 | 0 | +7.33(+1.46%) |
Apr 08, 2020 | 496.19 | 500.71 | 491.49 | 500.71 | 0 | +0.86(+0.17%) |
Apr 07, 2020 | 503.97 | 508.56 | 494.11 | 499.85 | 0 | +10.03(+2.05%) |
Apr 06, 2020 | 486.26 | 491.68 | 482.69 | 489.82 | 0 | +18.36(+3.89%) |
Apr 03, 2020 | 475.21 | 477.13 | 469.67 | 471.46 | 0 | -6.82(-1.43%) |
Apr 02, 2020 | 473.98 | 482.66 | 468.12 | 478.28 | 0 | +6.98(+1.48%) |
Apr 01, 2020 | 468.99 | 475.59 | 465.29 | 471.30 | 0 | -12.14(-2.51%) |
Mar 31, 2020 | 480.90 | 486.04 | 475.48 | 483.44 | 0 | +7.46(+1.57%) |
Mar 30, 2020 | 465.75 | 476.12 | 455.03 | 475.98 | 0 | +11.05(+2.38%) |
Mar 27, 2020 | 471.16 | 474.37 | 458.03 | 464.93 | 0 | -18.06(-3.74%) |
Mar 26, 2020 | 463.04 | 482.99 | 458.63 | 482.99 | 0 | +7.59(+1.60%) |
Mar 25, 2020 | 471.44 | 482.53 | 454.59 | 475.40 | 0 | +13.67(+2.96%) |
Mar 24, 2020 | 441.27 | 461.73 | 437.54 | 461.73 | 0 | +38.01(+8.97%) |
Mar 23, 2020 | 411.79 | 437.15 | 410.08 | 423.72 | 0 | -8.26(-1.91%) |
Mar 20, 2020 | 440.10 | 449.08 | 429.69 | 431.98 | 0 | +9.23(+2.18%) |
Mar 19, 2020 | 403.71 | 425.16 | 398.46 | 422.75 | 0 | +18.65(+4.62%) |
Mar 18, 2020 | 410.85 | 415.85 | 398.04 | 404.10 | 0 | -20.16(-4.75%) |
Mar 17, 2020 | 431.65 | 432.00 | 401.46 | 424.26 | 0 | +7.49(+1.80%) |
Mar 16, 2020 | 409.05 | 421.36 | 389.60 | 416.77 | 0 | -16.08(-3.71%) |
Mar 13, 2020 | 451.76 | 466.84 | 425.31 | 432.85 | 0 | +0.75(+0.17%) |
Mar 12, 2020 | 460.95 | 463.54 | 428.09 | 432.10 | 0 | -52.06(-10.75%) |
Mar 11, 2020 | 493.37 | 497.66 | 482.19 | 484.16 | 0 | -0.54(-0.11%) |
Mar 10, 2020 | 498.76 | 513.23 | 482.05 | 484.70 | 0 | -5.96(-1.21%) |
Mar 09, 2020 | 506.95 | 506.95 | 485.73 | 490.66 | 0 | -40.63(-7.65%) |
Mar 06, 2020 | 540.58 | 543.89 | 528.56 | 531.29 | 0 | -21.25(-3.85%) |
Mar 05, 2020 | 561.42 | 562.26 | 547.84 | 552.54 | 0 | -5.19(-0.93%) |
Mar 04, 2020 | 550.49 | 561.29 | 547.37 | 557.73 | 0 | +7.51(+1.36%) |
Mar 03, 2020 | 551.50 | 561.35 | 548.04 | 550.22 | 0 | +8.05(+1.48%) |
Mar 02, 2020 | 550.95 | 554.32 | 530.14 | 542.17 | 0 | +2.79(+0.52%) |
Feb 28, 2020 | 541.44 | 543.65 | 531.18 | 539.38 | 0 | -20.60(-3.68%) |
Feb 27, 2020 | 569.97 | 573.60 | 552.70 | 559.98 | 0 | -21.80(-3.75%) |
Feb 26, 2020 | 577.81 | 583.60 | 565.29 | 581.78 | 0 | -0.93(-0.16%) |
Feb 25, 2020 | 596.58 | 597.56 | 581.52 | 582.71 | 0 | -10.59(-1.78%) |
Feb 24, 2020 | 601.82 | 602.99 | 588.40 | 593.30 | 0 | -24.03(-3.89%) |
Feb 21, 2020 | 619.59 | 621.85 | 613.20 | 617.33 | 0 | -4.79(-0.77%) |
Feb 20, 2020 | 628.88 | 629.16 | 622.12 | 622.12 | 0 | -7.08(-1.13%) |
Feb 19, 2020 | 627.47 | 629.48 | 627.25 | 629.20 | 0 | +3.77(+0.60%) |
Feb 18, 2020 | 623.10 | 626.68 | 622.76 | 625.43 | 0 | -3.74(-0.59%) |
Feb 17, 2020 | 630.56 | 632.12 | 627.04 | 629.17 | 0 | -0.06(-0.01%) |
Feb 14, 2020 | 629.14 | 630.55 | 627.49 | 629.23 | 0 | +0.09(+0.01%) |
Feb 13, 2020 | 626.70 | 629.14 | 621.98 | 629.14 | 0 | +0.11(+0.02%) |
Feb 12, 2020 | 624.79 | 629.03 | 624.52 | 629.03 | 0 | +5.18(+0.83%) |
Feb 11, 2020 | 621.52 | 625.20 | 621.52 | 623.85 | 0 | +6.75(+1.09%) |
Feb 10, 2020 | 615.03 | 617.10 | 614.06 | 617.10 | 0 | +0.64(+0.10%) |
Feb 07, 2020 | 616.75 | 617.94 | 614.07 | 616.46 | 0 | -2.29(-0.37%) |
Feb 06, 2020 | 617.29 | 619.20 | 616.99 | 618.75 | 0 | +5.34(+0.87%) |
Feb 05, 2020 | 604.27 | 615.47 | 604.00 | 613.41 | 0 | +8.01(+1.32%) |
Feb 04, 2020 | 596.26 | 605.52 | 596.09 | 605.40 | 0 | +13.04(+2.20%) |