Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 226.86 | 243.93 | 226.86 | 237.43 | 15,252 | +10.00(+4.40%) |
Apr 29, 2020 | 248.19 | 249.83 | 227.09 | 227.43 | 21,075 | -40.64(-15.16%) |
Apr 28, 2020 | 273.55 | 280.78 | 263.96 | 268.07 | 14,605 | -12.19(-4.35%) |
Apr 27, 2020 | 298.57 | 309.97 | 276.28 | 280.26 | 26,741 | -13.18(-4.49%) |
Apr 24, 2020 | 286.01 | 301.97 | 278.12 | 293.44 | 14,395 | -1.59(-0.54%) |
Apr 23, 2020 | 297.66 | 301.25 | 279.49 | 295.02 | 29,214 | -18.40(-5.87%) |
Apr 22, 2020 | 306.81 | 321.77 | 303.69 | 313.43 | 16,644 | -22.86(-6.80%) |
Apr 21, 2020 | 344.25 | 354.69 | 325.94 | 336.29 | 30,562 | +10.16(+3.12%) |
Apr 20, 2020 | 344.82 | 346.59 | 305.10 | 326.13 | 49,623 | +18.79(+6.11%) |
Apr 17, 2020 | 372.52 | 372.52 | 306.00 | 307.34 | 45,940 | -79.28(-20.51%) |
Apr 16, 2020 | 361.21 | 388.77 | 361.21 | 386.62 | 13,847 | +28.28(+7.89%) |
Apr 15, 2020 | 355.13 | 377.45 | 352.06 | 358.34 | 38,166 | +29.53(+8.98%) |
Apr 14, 2020 | 324.74 | 332.26 | 314.58 | 328.81 | 15,671 | +3.88(+1.20%) |
Apr 13, 2020 | 297.61 | 336.62 | 297.61 | 324.93 | 19,198 | +1.38(+0.43%) |
Apr 09, 2020 | 293.39 | 347.98 | 277.55 | 323.55 | 40,453 | +4.71(+1.48%) |
Apr 08, 2020 | 354.07 | 358.29 | 317.31 | 318.84 | 20,747 | -48.75(-13.26%) |
Apr 07, 2020 | 347.89 | 368.60 | 324.42 | 367.59 | 23,777 | -16.82(-4.38%) |
Apr 06, 2020 | 410.10 | 420.03 | 378.13 | 384.41 | 16,958 | -43.81(-10.23%) |
Apr 03, 2020 | 388.15 | 449.79 | 385.89 | 428.22 | 21,634 | +10.88(+2.61%) |
Apr 02, 2020 | 464.22 | 476.06 | 363.08 | 417.34 | 29,335 | -89.30(-17.63%) |
Apr 01, 2020 | 503.00 | 520.20 | 480.90 | 506.64 | 9,704 | +40.69(+8.73%) |
Mar 31, 2020 | 457.37 | 481.95 | 434.00 | 465.94 | 10,154 | -14.67(-3.05%) |
Mar 30, 2020 | 511.72 | 534.22 | 473.76 | 480.61 | 20,944 | -9.11(-1.86%) |
Mar 27, 2020 | 474.24 | 494.22 | 468.78 | 489.72 | 15,814 | +59.72(+13.89%) |
Mar 26, 2020 | 479.32 | 489.38 | 413.94 | 430.00 | 16,415 | -61.11(-12.44%) |
Mar 25, 2020 | 519.24 | 562.24 | 439.05 | 491.11 | 21,687 | -43.58(-8.15%) |
Mar 24, 2020 | 642.12 | 663.77 | 527.83 | 534.68 | 10,416 | -253.11(-32.13%) |
Mar 23, 2020 | 710.55 | 809.84 | 695.02 | 787.79 | 8,973 | +98.86(+14.35%) |
Mar 20, 2020 | 679.54 | 747.14 | 640.30 | 688.94 | 12,166 | -24.49(-3.43%) |
Mar 19, 2020 | 813.14 | 886.27 | 705.61 | 713.42 | 13,112 | -97.12(-11.98%) |
Mar 18, 2020 | 713.09 | 863.79 | 710.16 | 810.54 | 21,451 | +162.27(+25.03%) |
Mar 17, 2020 | 625.68 | 694.25 | 592.14 | 648.27 | 11,363 | +10.08(+1.58%) |
Mar 16, 2020 | 560.46 | 658.89 | 558.74 | 638.19 | 10,935 | +128.66(+25.25%) |
Mar 13, 2020 | 524.43 | 656.16 | 509.53 | 509.53 | 11,310 | -109.50(-17.69%) |
Mar 12, 2020 | 578.19 | 624.24 | 563.63 | 619.02 | 31,439 | +118.12(+23.58%) |
Mar 11, 2020 | 484.90 | 512.74 | 467.84 | 500.90 | 18,520 | +50.56(+11.23%) |
Mar 10, 2020 | 418.43 | 517.29 | 411.96 | 450.35 | 25,283 | -56.35(-11.12%) |
Mar 09, 2020 | 392.17 | 517.53 | 392.17 | 506.70 | 28,351 | +150.18(+42.12%) |
Mar 06, 2020 | 341.28 | 364.52 | 336.63 | 356.52 | 24,416 | +37.52(+11.76%) |
Mar 05, 2020 | 312.77 | 328.25 | 311.43 | 319.00 | 9,897 | +21.76(+7.32%) |
Mar 04, 2020 | 297.15 | 311.09 | 296.62 | 297.24 | 13,336 | -12.75(-4.11%) |
Mar 03, 2020 | 287.52 | 316.27 | 281.29 | 309.99 | 26,218 | +18.83(+6.47%) |
Mar 02, 2020 | 299.30 | 321.01 | 291.16 | 291.16 | 20,742 | -18.40(-5.94%) |
Feb 28, 2020 | 340.47 | 342.62 | 309.51 | 309.56 | 33,410 | -8.48(-2.67%) |
Feb 27, 2020 | 303.04 | 318.04 | 292.31 | 318.04 | 80,148 | +32.11(+11.23%) |
Feb 26, 2020 | 267.15 | 285.94 | 265.13 | 285.94 | 21,723 | +16.34(+6.06%) |
Feb 25, 2020 | 246.69 | 271.46 | 246.69 | 269.59 | 33,803 | +22.14(+8.95%) |
Feb 24, 2020 | 240.08 | 247.84 | 240.08 | 247.46 | 12,270 | +21.08(+9.31%) |
Feb 21, 2020 | 223.59 | 229.62 | 223.59 | 226.37 | 6,719 | +6.24(+2.84%) |
Feb 20, 2020 | 218.18 | 221.18 | 216.16 | 220.13 | 2,599 | +0.28(+0.13%) |
Feb 19, 2020 | 222.82 | 225.08 | 218.85 | 219.85 | 3,762 | -6.03(-2.67%) |
Feb 18, 2020 | 226.37 | 229.47 | 224.98 | 225.89 | 3,838 | +3.73(+1.68%) |
Feb 14, 2020 | 220.48 | 224.36 | 219.37 | 222.15 | 5,175 | +1.97(+0.89%) |
Feb 13, 2020 | 219.85 | 222.35 | 218.46 | 220.19 | 3,091 | +2.06(+0.94%) |
Feb 12, 2020 | 218.03 | 221.63 | 215.64 | 218.13 | 7,700 | -6.09(-2.71%) |
Feb 11, 2020 | 223.54 | 226.23 | 222.54 | 224.21 | 3,543 | -5.22(-2.28%) |
Feb 10, 2020 | 229.58 | 231.84 | 228.41 | 229.44 | 11,786 | +3.02(+1.33%) |
Feb 07, 2020 | 226.23 | 228.53 | 224.73 | 226.42 | 3,547 | +3.31(+1.48%) |
Feb 06, 2020 | 217.84 | 223.45 | 216.72 | 223.11 | 6,861 | +4.55(+2.08%) |
Feb 05, 2020 | 229.10 | 229.10 | 216.97 | 218.56 | 15,344 | -17.35(-7.35%) |
Feb 04, 2020 | 230.40 | 236.58 | 227.47 | 235.91 | 10,294 | -1.20(-0.51%) |