Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 312.70 | 324.73 | 312.42 | 317.25 | 48,025 | +4.74(+1.52%) |
Apr 29, 2020 | 335.43 | 338.75 | 310.24 | 312.51 | 66,762 | -45.17(-12.63%) |
Apr 28, 2020 | 331.93 | 359.30 | 329.94 | 357.69 | 69,150 | +14.11(+4.11%) |
Apr 27, 2020 | 344.24 | 350.68 | 340.96 | 343.57 | 40,309 | -9.85(-2.79%) |
Apr 24, 2020 | 374.07 | 379.37 | 353.42 | 353.42 | 59,144 | -23.96(-6.35%) |
Apr 23, 2020 | 366.87 | 378.05 | 354.94 | 377.38 | 61,933 | +8.05(+2.18%) |
Apr 22, 2020 | 388.27 | 392.06 | 365.55 | 369.33 | 34,713 | -48.30(-11.56%) |
Apr 21, 2020 | 388.27 | 425.21 | 384.49 | 417.63 | 78,528 | +46.40(+12.50%) |
Apr 20, 2020 | 368.39 | 373.12 | 355.13 | 371.23 | 32,449 | +16.10(+4.53%) |
Apr 17, 2020 | 349.45 | 371.22 | 349.45 | 355.13 | 43,559 | -15.15(-4.09%) |
Apr 16, 2020 | 370.28 | 388.27 | 366.49 | 370.28 | 42,816 | -13.26(-3.46%) |
Apr 15, 2020 | 381.64 | 391.12 | 374.07 | 383.54 | 51,411 | +22.73(+6.30%) |
Apr 14, 2020 | 380.70 | 387.33 | 359.86 | 360.81 | 57,112 | -48.30(-11.81%) |
Apr 13, 2020 | 420.47 | 436.57 | 409.11 | 409.11 | 42,733 | -3.79(-0.92%) |
Apr 09, 2020 | 397.74 | 424.13 | 393.96 | 412.90 | 63,710 | -2.84(-0.68%) |
Apr 08, 2020 | 435.62 | 446.04 | 410.06 | 415.74 | 43,505 | -35.04(-7.77%) |
Apr 07, 2020 | 395.85 | 451.72 | 392.06 | 450.78 | 70,856 | +9.47(+2.15%) |
Apr 06, 2020 | 518.01 | 525.59 | 430.89 | 441.31 | 78,406 | -151.52(-25.56%) |
Apr 03, 2020 | 576.73 | 611.77 | 556.64 | 592.83 | 56,528 | +25.57(+4.51%) |
Apr 02, 2020 | 618.40 | 622.18 | 564.42 | 567.26 | 54,188 | -37.88(-6.26%) |
Apr 01, 2020 | 586.20 | 620.29 | 554.95 | 605.14 | 65,164 | +70.08(+13.10%) |
Mar 31, 2020 | 511.38 | 541.69 | 482.98 | 535.06 | 55,597 | +27.46(+5.41%) |
Mar 30, 2020 | 554.00 | 561.58 | 503.81 | 507.60 | 60,039 | -68.19(-11.84%) |
Mar 27, 2020 | 563.47 | 580.52 | 529.38 | 575.78 | 60,687 | +63.45(+12.38%) |
Mar 26, 2020 | 605.14 | 611.77 | 508.54 | 512.33 | 57,447 | -116.48(-18.52%) |
Mar 25, 2020 | 638.28 | 661.96 | 545.48 | 628.81 | 69,627 | -16.10(-2.50%) |
Mar 24, 2020 | 756.66 | 757.61 | 631.65 | 644.91 | 55,736 | -252.56(-28.14%) |
Mar 23, 2020 | 879.51 | 987.32 | 837.90 | 897.48 | 51,137 | +22.70(+2.59%) |
Mar 20, 2020 | 716.85 | 883.29 | 705.50 | 874.78 | 51,371 | +98.35(+12.67%) |
Mar 19, 2020 | 800.07 | 862.49 | 693.20 | 776.43 | 38,795 | -3.78(-0.48%) |
Mar 18, 2020 | 850.19 | 900.31 | 750.89 | 780.21 | 60,074 | +55.80(+7.70%) |
Mar 17, 2020 | 807.63 | 915.45 | 685.64 | 724.41 | 66,521 | -153.20(-17.46%) |
Mar 16, 2020 | 888.97 | 945.71 | 733.87 | 877.62 | 52,868 | +215.62(+32.57%) |
Mar 13, 2020 | 786.83 | 937.20 | 662.00 | 662.00 | 75,327 | -312.08(-32.04%) |
Mar 12, 2020 | 922.07 | 974.08 | 795.34 | 974.08 | 76,212 | +221.29(+29.40%) |
Mar 11, 2020 | 717.79 | 779.26 | 700.77 | 752.78 | 54,867 | +91.73(+13.88%) |
Mar 10, 2020 | 722.52 | 809.53 | 661.05 | 661.05 | 65,097 | -159.83(-19.47%) |
Mar 09, 2020 | 828.44 | 832.22 | 740.49 | 820.88 | 54,856 | +149.42(+22.25%) |
Mar 06, 2020 | 693.20 | 720.63 | 659.37 | 671.45 | 76,381 | +40.67(+6.45%) |
Mar 05, 2020 | 626.06 | 640.24 | 589.18 | 630.79 | 63,488 | +53.91(+9.34%) |
Mar 04, 2020 | 619.44 | 645.92 | 574.99 | 576.88 | 67,231 | -84.17(-12.73%) |
Mar 03, 2020 | 581.61 | 679.02 | 570.26 | 661.05 | 121,627 | +69.04(+11.66%) |
Mar 02, 2020 | 681.86 | 716.85 | 592.01 | 592.01 | 99,404 | -122.94(-17.20%) |
Feb 28, 2020 | 824.66 | 827.40 | 696.99 | 714.96 | 138,317 | -18.91(-2.58%) |
Feb 27, 2020 | 695.10 | 733.87 | 654.43 | 733.87 | 132,945 | +103.08(+16.34%) |
Feb 26, 2020 | 628.90 | 645.92 | 589.18 | 630.79 | 84,392 | -7.57(-1.19%) |
Feb 25, 2020 | 567.42 | 645.92 | 561.75 | 638.35 | 99,615 | +54.85(+9.40%) |
Feb 24, 2020 | 595.80 | 609.04 | 561.75 | 583.50 | 58,458 | +64.31(+12.39%) |
Feb 21, 2020 | 493.66 | 527.70 | 492.48 | 519.19 | 44,020 | +34.05(+7.02%) |
Feb 20, 2020 | 475.69 | 504.06 | 470.96 | 485.15 | 27,077 | +14.19(+3.01%) |
Feb 19, 2020 | 480.42 | 481.37 | 468.13 | 470.96 | 21,158 | -17.02(-3.49%) |
Feb 18, 2020 | 495.55 | 496.50 | 486.09 | 487.99 | 14,210 | +5.67(+1.18%) |
Feb 14, 2020 | 486.09 | 491.76 | 480.87 | 482.31 | 9,501 | -7.57(-1.54%) |
Feb 13, 2020 | 498.39 | 498.39 | 480.42 | 489.88 | 21,331 | +4.73(+0.97%) |
Feb 12, 2020 | 493.66 | 498.39 | 485.15 | 485.15 | 17,130 | -17.02(-3.39%) |
Feb 11, 2020 | 482.31 | 505.95 | 482.31 | 502.17 | 26,871 | +4.73(+0.95%) |
Feb 10, 2020 | 526.76 | 526.76 | 496.50 | 497.44 | 14,234 | -18.91(-3.66%) |
Feb 07, 2020 | 511.63 | 520.41 | 504.06 | 516.36 | 26,884 | +13.24(+2.63%) |
Feb 06, 2020 | 509.74 | 517.30 | 503.12 | 503.12 | 21,562 | -13.24(-2.56%) |
Feb 05, 2020 | 502.17 | 528.65 | 500.28 | 516.36 | 27,600 | -9.46(-1.80%) |
Feb 04, 2020 | 540.00 | 545.67 | 522.98 | 525.81 | 32,294 | -45.39(-7.95%) |