Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 513.99 | 527.43 | 507.69 | 525.88 | 937,972 | +9.73(+1.89%) |
Apr 29, 2020 | 532.64 | 533.17 | 513.81 | 516.15 | 1,306,201 | -12.46(-2.36%) |
Apr 28, 2020 | 537.48 | 539.98 | 522.42 | 528.61 | 1,128,378 | -18.91(-3.45%) |
Apr 27, 2020 | 563.15 | 565.68 | 539.15 | 547.52 | 1,467,453 | -18.69(-3.30%) |
Apr 24, 2020 | 573.64 | 574.00 | 556.47 | 566.21 | 837,100 | +1.21(+0.21%) |
Apr 23, 2020 | 558.93 | 573.16 | 557.49 | 565.00 | 739,140 | +6.92(+1.24%) |
Apr 22, 2020 | 555.50 | 563.37 | 540.95 | 558.08 | 825,774 | +13.62(+2.50%) |
Apr 21, 2020 | 566.06 | 568.99 | 536.80 | 544.46 | 1,026,297 | -23.53(-4.14%) |
Apr 20, 2020 | 566.71 | 574.32 | 560.39 | 567.99 | 948,955 | -0.80(-0.14%) |
Apr 17, 2020 | 549.99 | 572.50 | 539.14 | 568.79 | 2,133,500 | +28.86(+5.35%) |
Apr 16, 2020 | 518.92 | 541.97 | 517.62 | 539.93 | 1,206,094 | +28.24(+5.52%) |
Apr 15, 2020 | 525.30 | 527.10 | 510.50 | 511.69 | 837,100 | -13.15(-2.51%) |
Apr 14, 2020 | 524.62 | 525.90 | 517.00 | 524.84 | 962,617 | +7.82(+1.51%) |
Apr 13, 2020 | 512.01 | 519.00 | 504.12 | 517.02 | 790,090 | +4.06(+0.79%) |
Apr 09, 2020 | 510.10 | 515.64 | 500.87 | 512.96 | 1,011,900 | +0.63(+0.12%) |
Apr 08, 2020 | 502.21 | 514.11 | 488.00 | 512.33 | 1,167,229 | +10.82(+2.16%) |
Apr 07, 2020 | 502.81 | 509.74 | 492.01 | 501.51 | 1,046,924 | -2.76(-0.55%) |
Apr 06, 2020 | 503.38 | 511.01 | 488.89 | 504.27 | 1,285,538 | +10.95(+2.22%) |
Apr 03, 2020 | 495.56 | 503.26 | 485.04 | 493.32 | 1,169,600 | -5.43(-1.09%) |
Apr 02, 2020 | 494.29 | 501.00 | 483.11 | 498.75 | 1,059,117 | +2.10(+0.42%) |
Apr 01, 2020 | 484.14 | 499.99 | 476.45 | 496.65 | 1,679,767 | +8.36(+1.71%) |
Mar 31, 2020 | 474.00 | 495.48 | 463.80 | 488.29 | 1,953,711 | +15.29(+3.23%) |
Mar 30, 2020 | 463.09 | 476.10 | 461.00 | 473.00 | 1,337,160 | +23.48(+5.22%) |
Mar 27, 2020 | 446.03 | 465.79 | 445.15 | 449.52 | 1,109,100 | -2.78(-0.61%) |
Mar 26, 2020 | 426.51 | 452.70 | 424.02 | 452.30 | 1,687,825 | +22.52(+5.24%) |
Mar 25, 2020 | 443.04 | 458.83 | 427.08 | 429.78 | 1,288,188 | -19.75(-4.39%) |
Mar 24, 2020 | 468.22 | 471.99 | 424.01 | 449.53 | 1,615,771 | -6.10(-1.34%) |
Mar 23, 2020 | 450.00 | 477.00 | 433.28 | 455.63 | 1,828,877 | +17.18(+3.92%) |
Mar 20, 2020 | 493.01 | 499.50 | 435.01 | 438.45 | 2,027,000 | -51.38(-10.49%) |
Mar 19, 2020 | 483.93 | 518.00 | 469.45 | 489.83 | 2,358,123 | +4.83(+1.00%) |
Mar 18, 2020 | 495.78 | 499.00 | 455.56 | 485.00 | 2,528,498 | -6.69(-1.36%) |
Mar 17, 2020 | 494.00 | 512.98 | 473.00 | 491.69 | 3,851,242 | +50.86(+11.54%) |
Mar 16, 2020 | 452.51 | 484.58 | 433.82 | 440.83 | 1,926,575 | -24.72(-5.31%) |
Mar 13, 2020 | 445.01 | 466.04 | 418.01 | 465.55 | 1,380,700 | +33.66(+7.79%) |
Mar 12, 2020 | 444.36 | 451.96 | 426.10 | 431.89 | 1,627,765 | -32.81(-7.06%) |
Mar 11, 2020 | 479.11 | 485.98 | 459.61 | 464.70 | 1,352,396 | -10.32(-2.17%) |
Mar 10, 2020 | 488.45 | 488.71 | 460.80 | 475.02 | 1,390,696 | +0.58(+0.12%) |
Mar 09, 2020 | 466.94 | 486.69 | 466.15 | 474.44 | 1,344,092 | -19.99(-4.04%) |
Mar 06, 2020 | 477.29 | 496.99 | 477.00 | 494.43 | 1,130,600 | +6.26(+1.28%) |
Mar 05, 2020 | 480.94 | 500.00 | 480.00 | 488.17 | 1,270,233 | -5.31(-1.08%) |
Mar 04, 2020 | 467.96 | 494.56 | 467.13 | 493.48 | 1,923,723 | +31.93(+6.92%) |
Mar 03, 2020 | 454.72 | 467.69 | 448.11 | 461.55 | 1,210,648 | -3.20(-0.69%) |
Mar 02, 2020 | 445.00 | 465.51 | 445.00 | 464.75 | 1,713,117 | +20.18(+4.54%) |
Feb 28, 2020 | 422.37 | 445.05 | 418.22 | 444.57 | 1,594,800 | +12.96(+3.00%) |
Feb 27, 2020 | 468.56 | 470.00 | 430.70 | 431.61 | 2,092,709 | -26.31(-5.75%) |
Feb 26, 2020 | 444.02 | 461.34 | 442.44 | 457.92 | 2,299,259 | +15.57(+3.52%) |
Feb 25, 2020 | 437.25 | 457.60 | 437.00 | 442.35 | 3,568,309 | +16.97(+3.99%) |
Feb 24, 2020 | 395.54 | 426.36 | 386.83 | 425.38 | 2,959,564 | +22.23(+5.51%) |
Feb 21, 2020 | 396.07 | 404.54 | 392.86 | 403.15 | 655,300 | +4.01(+1.00%) |
Feb 20, 2020 | 399.90 | 401.08 | 393.76 | 399.14 | 660,803 | -1.67(-0.42%) |
Feb 19, 2020 | 397.86 | 402.21 | 395.31 | 400.81 | 557,370 | +3.16(+0.79%) |
Feb 18, 2020 | 396.82 | 402.00 | 395.01 | 397.65 | 512,226 | -1.90(-0.48%) |
Feb 14, 2020 | 399.10 | 402.09 | 393.39 | 399.55 | 536,800 | +0.74(+0.19%) |
Feb 13, 2020 | 406.44 | 408.00 | 398.10 | 398.81 | 656,801 | -7.49(-1.84%) |
Feb 12, 2020 | 398.13 | 407.05 | 397.64 | 406.30 | 1,076,234 | +9.55(+2.41%) |
Feb 11, 2020 | 390.21 | 398.00 | 387.98 | 396.75 | 992,765 | +10.54(+2.73%) |
Feb 10, 2020 | 378.16 | 389.84 | 377.44 | 386.21 | 939,546 | +4.34(+1.14%) |
Feb 07, 2020 | 391.07 | 391.37 | 378.51 | 381.87 | 1,172,400 | -7.98(-2.05%) |
Feb 06, 2020 | 385.53 | 394.68 | 375.03 | 389.85 | 1,605,511 | +17.69(+4.75%) |
Feb 05, 2020 | 364.84 | 376.68 | 363.00 | 372.16 | 1,403,694 | +16.16(+4.54%) |
Feb 04, 2020 | 347.90 | 359.49 | 347.62 | 356.00 | 956,775 | +14.88(+4.36%) |