Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 626.99 | 637.12 | 615.97 | 626.58 | 810,360 | -3.82(-0.61%) |
Apr 29, 2020 | 636.14 | 639.20 | 623.70 | 630.40 | 652,758 | -4.12(-0.65%) |
Apr 28, 2020 | 662.23 | 664.21 | 633.16 | 634.52 | 403,300 | -16.93(-2.60%) |
Apr 27, 2020 | 642.05 | 656.11 | 635.90 | 651.45 | 376,921 | +15.68(+2.47%) |
Apr 24, 2020 | 636.13 | 639.90 | 624.46 | 635.77 | 495,478 | -0.36(-0.06%) |
Apr 23, 2020 | 634.41 | 648.66 | 631.97 | 636.13 | 412,116 | +0.65(+0.10%) |
Apr 22, 2020 | 630.95 | 648.42 | 624.73 | 635.48 | 467,653 | +11.68(+1.87%) |
Apr 21, 2020 | 611.00 | 632.05 | 607.79 | 623.80 | 453,376 | +1.35(+0.22%) |
Apr 20, 2020 | 634.75 | 637.52 | 617.86 | 622.45 | 559,772 | -22.46(-3.48%) |
Apr 17, 2020 | 632.75 | 646.62 | 621.11 | 644.91 | 541,599 | +11.33(+1.79%) |
Apr 16, 2020 | 611.58 | 638.46 | 611.58 | 633.58 | 562,146 | +6.69(+1.07%) |
Apr 15, 2020 | 628.96 | 635.85 | 617.58 | 626.89 | 389,119 | -12.40(-1.94%) |
Apr 14, 2020 | 628.59 | 645.76 | 623.43 | 639.28 | 592,446 | +29.42(+4.82%) |
Apr 13, 2020 | 632.53 | 632.53 | 598.33 | 609.87 | 582,936 | -27.61(-4.33%) |
Apr 09, 2020 | 618.87 | 642.75 | 618.24 | 637.48 | 974,469 | +21.05(+3.41%) |
Apr 08, 2020 | 579.09 | 620.58 | 576.79 | 616.43 | 575,124 | +37.71(+6.52%) |
Apr 07, 2020 | 630.03 | 630.72 | 576.95 | 578.72 | 669,507 | -26.54(-4.38%) |
Apr 06, 2020 | 593.71 | 611.53 | 584.63 | 605.25 | 753,064 | +25.55(+4.41%) |
Apr 03, 2020 | 581.21 | 590.40 | 560.89 | 579.71 | 600,328 | -1.36(-0.23%) |
Apr 02, 2020 | 551.96 | 583.74 | 548.16 | 581.06 | 863,703 | +28.48(+5.15%) |
Apr 01, 2020 | 564.39 | 575.36 | 538.88 | 552.58 | 770,236 | -27.01(-4.66%) |
Mar 31, 2020 | 593.91 | 598.49 | 567.06 | 579.60 | 1,225,180 | -18.84(-3.15%) |
Mar 30, 2020 | 562.35 | 602.27 | 551.25 | 598.43 | 838,987 | +46.96(+8.51%) |
Mar 27, 2020 | 532.22 | 561.43 | 514.01 | 551.48 | 663,906 | +6.21(+1.14%) |
Mar 26, 2020 | 519.24 | 560.74 | 511.56 | 545.27 | 813,236 | +31.24(+6.08%) |
Mar 25, 2020 | 497.22 | 550.94 | 496.82 | 514.03 | 779,991 | +7.45(+1.47%) |
Mar 24, 2020 | 473.13 | 513.13 | 460.90 | 506.58 | 985,287 | +52.66(+11.60%) |
Mar 23, 2020 | 468.67 | 469.56 | 443.46 | 453.92 | 950,591 | -16.13(-3.43%) |
Mar 20, 2020 | 510.16 | 519.66 | 457.69 | 470.05 | 1,325,657 | -40.35(-7.91%) |
Mar 19, 2020 | 530.71 | 547.62 | 496.99 | 510.40 | 1,061,620 | -20.55(-3.87%) |
Mar 18, 2020 | 505.76 | 542.91 | 495.96 | 530.94 | 1,107,658 | -2.82(-0.53%) |
Mar 17, 2020 | 518.39 | 555.15 | 514.78 | 533.76 | 1,309,816 | +30.39(+6.04%) |
Mar 16, 2020 | 540.64 | 544.06 | 491.84 | 503.37 | 1,098,400 | -73.00(-12.66%) |
Mar 13, 2020 | 543.14 | 578.92 | 525.93 | 576.37 | 1,164,880 | +51.93(+9.90%) |
Mar 12, 2020 | 516.81 | 552.16 | 506.82 | 524.44 | 1,082,154 | -31.25(-5.62%) |
Mar 11, 2020 | 549.04 | 561.42 | 542.77 | 555.68 | 967,564 | -10.65(-1.88%) |
Mar 10, 2020 | 556.80 | 570.75 | 529.93 | 566.34 | 761,166 | +33.61(+6.31%) |
Mar 09, 2020 | 529.88 | 558.60 | 529.08 | 532.72 | 780,459 | -32.12(-5.69%) |
Mar 06, 2020 | 556.41 | 566.07 | 540.57 | 564.84 | 890,308 | -7.42(-1.30%) |
Mar 05, 2020 | 583.73 | 595.61 | 567.05 | 572.26 | 622,933 | -26.75(-4.46%) |
Mar 04, 2020 | 580.92 | 599.97 | 577.14 | 599.01 | 631,934 | +28.15(+4.93%) |
Mar 03, 2020 | 576.95 | 588.38 | 556.80 | 570.86 | 731,438 | -3.45(-0.60%) |
Mar 02, 2020 | 536.27 | 575.62 | 535.69 | 574.32 | 815,656 | +42.76(+8.04%) |
Feb 28, 2020 | 544.29 | 547.48 | 522.97 | 531.55 | 1,219,729 | -22.91(-4.13%) |
Feb 27, 2020 | 578.99 | 585.31 | 554.25 | 554.47 | 773,898 | -30.02(-5.14%) |
Feb 26, 2020 | 588.86 | 591.90 | 579.88 | 584.49 | 446,724 | -1.99(-0.34%) |
Feb 25, 2020 | 596.75 | 599.40 | 582.32 | 586.47 | 730,262 | -9.52(-1.60%) |
Feb 24, 2020 | 599.05 | 604.81 | 589.33 | 595.99 | 586,761 | -10.25(-1.69%) |
Feb 21, 2020 | 602.52 | 607.18 | 595.25 | 606.24 | 654,536 | +7.02(+1.17%) |
Feb 20, 2020 | 595.16 | 599.34 | 590.82 | 599.22 | 382,613 | +4.32(+0.73%) |
Feb 19, 2020 | 599.03 | 600.81 | 592.76 | 594.90 | 438,238 | +0.12(+0.02%) |
Feb 18, 2020 | 595.32 | 600.70 | 590.87 | 594.78 | 463,032 | -4.68(-0.78%) |
Feb 14, 2020 | 590.62 | 604.70 | 588.87 | 599.46 | 474,482 | +11.92(+2.03%) |
Feb 13, 2020 | 568.45 | 588.17 | 565.58 | 587.54 | 550,022 | +11.65(+2.02%) |
Feb 12, 2020 | 569.50 | 577.22 | 565.89 | 575.88 | 612,863 | +8.84(+1.56%) |
Feb 11, 2020 | 566.61 | 572.74 | 564.67 | 567.04 | 373,318 | +1.42(+0.25%) |
Feb 10, 2020 | 562.99 | 567.20 | 561.03 | 565.62 | 292,491 | +5.57(+1.00%) |
Feb 07, 2020 | 559.25 | 561.48 | 556.47 | 560.04 | 202,128 | +2.10(+0.38%) |
Feb 06, 2020 | 560.28 | 561.73 | 549.47 | 557.95 | 232,676 | +2.28(+0.41%) |
Feb 05, 2020 | 562.35 | 563.02 | 554.50 | 555.66 | 354,382 | -6.09(-1.08%) |
Feb 04, 2020 | 561.98 | 563.25 | 559.36 | 561.75 | 352,691 | +3.93(+0.70%) |