Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 453.57 | 459.64 | 450.47 | 454.30 | 641,316 | -8.46(-1.83%) |
Apr 29, 2020 | 462.11 | 466.93 | 452.98 | 462.76 | 705,002 | +12.32(+2.74%) |
Apr 28, 2020 | 459.76 | 462.22 | 447.71 | 450.44 | 724,601 | +1.01(+0.23%) |
Apr 27, 2020 | 435.32 | 450.78 | 431.69 | 449.42 | 678,428 | +19.47(+4.53%) |
Apr 24, 2020 | 430.76 | 430.76 | 424.98 | 429.96 | 571,993 | +3.56(+0.84%) |
Apr 23, 2020 | 435.55 | 438.66 | 424.68 | 426.39 | 566,185 | -8.87(-2.04%) |
Apr 22, 2020 | 438.26 | 441.49 | 430.32 | 435.26 | 931,322 | +6.00(+1.40%) |
Apr 21, 2020 | 416.32 | 432.20 | 410.22 | 429.26 | 1,326,925 | +3.23(+0.76%) |
Apr 20, 2020 | 423.35 | 430.05 | 420.01 | 426.03 | 651,499 | -5.49(-1.27%) |
Apr 17, 2020 | 431.02 | 438.60 | 424.72 | 431.52 | 1,079,891 | +16.18(+3.90%) |
Apr 16, 2020 | 402.86 | 418.84 | 402.54 | 415.34 | 844,084 | +14.41(+3.59%) |
Apr 15, 2020 | 400.41 | 408.11 | 398.16 | 400.94 | 652,586 | -13.54(-3.27%) |
Apr 14, 2020 | 422.40 | 423.49 | 413.07 | 414.47 | 625,804 | +5.10(+1.25%) |
Apr 13, 2020 | 424.27 | 425.52 | 406.53 | 409.37 | 761,532 | -17.22(-4.04%) |
Apr 09, 2020 | 416.26 | 433.17 | 414.84 | 426.59 | 1,275,933 | +18.51(+4.53%) |
Apr 08, 2020 | 403.42 | 412.31 | 399.63 | 408.08 | 853,413 | +7.10(+1.77%) |
Apr 07, 2020 | 424.40 | 424.46 | 399.95 | 400.98 | 918,546 | -5.79(-1.42%) |
Apr 06, 2020 | 399.98 | 409.90 | 392.19 | 406.77 | 1,058,602 | +28.46(+7.52%) |
Apr 03, 2020 | 386.13 | 391.80 | 371.94 | 378.31 | 676,976 | -7.66(-1.98%) |
Apr 02, 2020 | 369.37 | 392.61 | 367.56 | 385.97 | 717,540 | +15.38(+4.15%) |
Apr 01, 2020 | 378.35 | 384.13 | 363.68 | 370.60 | 1,285,966 | -27.54(-6.92%) |
Mar 31, 2020 | 408.92 | 415.02 | 395.44 | 398.13 | 1,535,452 | -13.92(-3.38%) |
Mar 30, 2020 | 396.35 | 412.86 | 393.19 | 412.05 | 1,301,083 | +19.01(+4.84%) |
Mar 27, 2020 | 387.79 | 406.74 | 381.07 | 393.04 | 1,153,821 | -15.89(-3.89%) |
Mar 26, 2020 | 369.26 | 411.28 | 367.00 | 408.93 | 1,766,246 | +45.72(+12.59%) |
Mar 25, 2020 | 348.30 | 398.15 | 341.15 | 363.21 | 2,155,303 | +26.86(+7.98%) |
Mar 24, 2020 | 316.08 | 337.58 | 313.36 | 336.35 | 1,457,647 | +40.07(+13.52%) |
Mar 23, 2020 | 320.99 | 320.99 | 295.25 | 296.28 | 1,572,324 | -24.70(-7.70%) |
Mar 20, 2020 | 362.88 | 364.13 | 317.59 | 320.99 | 1,506,454 | -38.58(-10.73%) |
Mar 19, 2020 | 329.39 | 375.67 | 317.89 | 359.57 | 1,761,129 | +21.72(+6.43%) |
Mar 18, 2020 | 319.97 | 338.95 | 293.17 | 337.86 | 2,176,440 | -12.12(-3.46%) |
Mar 17, 2020 | 331.47 | 360.37 | 321.60 | 349.98 | 1,778,817 | +26.68(+8.25%) |
Mar 16, 2020 | 333.40 | 340.76 | 320.35 | 323.31 | 1,734,291 | -51.13(-13.65%) |
Mar 13, 2020 | 375.64 | 379.37 | 351.10 | 374.43 | 1,745,374 | +24.94(+7.14%) |
Mar 12, 2020 | 360.50 | 380.06 | 346.97 | 349.49 | 1,845,389 | -40.49(-10.38%) |
Mar 11, 2020 | 402.68 | 405.38 | 382.02 | 389.99 | 1,396,143 | -25.36(-6.11%) |
Mar 10, 2020 | 399.36 | 415.37 | 392.94 | 415.35 | 1,777,352 | +36.19(+9.54%) |
Mar 09, 2020 | 372.27 | 394.63 | 366.62 | 379.17 | 1,633,572 | -28.41(-6.97%) |
Mar 06, 2020 | 408.95 | 415.32 | 398.63 | 407.58 | 1,613,758 | -19.96(-4.67%) |
Mar 05, 2020 | 431.98 | 436.52 | 420.40 | 427.54 | 1,129,626 | -20.67(-4.61%) |
Mar 04, 2020 | 441.68 | 450.44 | 433.72 | 448.21 | 1,297,902 | +15.27(+3.53%) |
Mar 03, 2020 | 438.57 | 452.62 | 427.65 | 432.94 | 1,769,665 | -5.27(-1.20%) |
Mar 02, 2020 | 419.54 | 438.43 | 414.53 | 438.21 | 1,423,021 | +22.39(+5.38%) |
Feb 28, 2020 | 412.45 | 417.98 | 403.26 | 415.83 | 2,270,702 | -11.50(-2.69%) |
Feb 27, 2020 | 445.13 | 449.82 | 427.29 | 427.33 | 1,431,955 | -29.32(-6.42%) |
Feb 26, 2020 | 456.38 | 465.18 | 453.98 | 456.65 | 1,068,484 | +2.22(+0.49%) |
Feb 25, 2020 | 476.22 | 477.00 | 451.26 | 454.44 | 1,185,444 | -19.76(-4.17%) |
Feb 24, 2020 | 478.24 | 486.15 | 473.88 | 474.19 | 1,184,414 | -26.04(-5.21%) |
Feb 21, 2020 | 505.99 | 507.29 | 498.44 | 500.24 | 550,166 | -8.91(-1.75%) |
Feb 20, 2020 | 511.91 | 514.56 | 503.49 | 509.15 | 529,120 | -4.63(-0.90%) |
Feb 19, 2020 | 510.10 | 514.61 | 508.49 | 513.77 | 426,681 | +6.52(+1.29%) |
Feb 18, 2020 | 507.42 | 507.62 | 505.01 | 507.25 | 449,005 | -1.02(-0.20%) |
Feb 14, 2020 | 508.09 | 510.94 | 505.37 | 508.27 | 525,892 | -2.34(-0.46%) |
Feb 13, 2020 | 510.74 | 514.38 | 509.55 | 510.61 | 534,104 | -3.53(-0.69%) |
Feb 12, 2020 | 516.26 | 518.03 | 511.92 | 514.14 | 474,688 | +1.83(+0.36%) |
Feb 11, 2020 | 506.57 | 513.09 | 506.41 | 512.31 | 666,901 | +8.39(+1.66%) |
Feb 10, 2020 | 497.04 | 504.05 | 496.91 | 503.92 | 828,525 | +4.81(+0.96%) |
Feb 07, 2020 | 493.95 | 499.35 | 493.50 | 499.11 | 793,793 | +0.96(+0.19%) |
Feb 06, 2020 | 492.22 | 498.65 | 486.16 | 498.14 | 917,923 | +10.05(+2.06%) |
Feb 05, 2020 | 488.42 | 490.97 | 482.70 | 488.10 | 1,049,967 | +7.40(+1.54%) |
Feb 04, 2020 | 483.33 | 485.26 | 477.29 | 480.69 | 948,415 | +4.63(+0.97%) |