Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 308.38 | 320.24 | 308.10 | 312.86 | 48,698 | +4.67(+1.52%) |
Apr 29, 2020 | 330.80 | 334.06 | 305.95 | 308.19 | 67,698 | -44.55(-12.63%) |
Apr 28, 2020 | 327.34 | 354.33 | 325.38 | 352.74 | 70,119 | +13.92(+4.11%) |
Apr 27, 2020 | 339.48 | 345.83 | 336.25 | 338.83 | 40,874 | -9.71(-2.79%) |
Apr 24, 2020 | 368.90 | 374.13 | 348.54 | 348.54 | 59,972 | -23.63(-6.35%) |
Apr 23, 2020 | 361.80 | 372.82 | 350.03 | 372.17 | 62,801 | +7.94(+2.18%) |
Apr 22, 2020 | 382.91 | 386.64 | 360.49 | 364.23 | 35,199 | -47.63(-11.56%) |
Apr 21, 2020 | 382.91 | 419.33 | 379.17 | 411.86 | 79,629 | +45.76(+12.50%) |
Apr 20, 2020 | 363.30 | 367.96 | 350.22 | 366.10 | 32,904 | +15.88(+4.53%) |
Apr 17, 2020 | 344.62 | 366.09 | 344.62 | 350.22 | 44,169 | -14.94(-4.09%) |
Apr 16, 2020 | 365.16 | 382.91 | 361.43 | 365.16 | 43,416 | -13.07(-3.46%) |
Apr 15, 2020 | 376.37 | 385.71 | 368.90 | 378.24 | 52,131 | +22.41(+6.30%) |
Apr 14, 2020 | 375.44 | 381.97 | 354.89 | 355.82 | 57,913 | -47.63(-11.81%) |
Apr 13, 2020 | 414.66 | 430.54 | 403.45 | 403.45 | 43,332 | -3.74(-0.92%) |
Apr 09, 2020 | 392.25 | 418.27 | 388.51 | 407.19 | 64,602 | -2.80(-0.68%) |
Apr 08, 2020 | 429.60 | 439.88 | 404.39 | 409.99 | 44,115 | -34.56(-7.77%) |
Apr 07, 2020 | 390.38 | 445.48 | 386.64 | 444.55 | 71,849 | +9.34(+2.15%) |
Apr 06, 2020 | 510.86 | 518.33 | 424.93 | 435.21 | 79,504 | -149.43(-25.56%) |
Apr 03, 2020 | 568.76 | 603.31 | 548.95 | 584.63 | 57,320 | +25.22(+4.51%) |
Apr 02, 2020 | 609.85 | 613.59 | 556.62 | 559.42 | 54,947 | -37.36(-6.26%) |
Apr 01, 2020 | 578.10 | 611.72 | 547.28 | 596.78 | 66,077 | +69.11(+13.10%) |
Mar 31, 2020 | 504.32 | 534.20 | 476.30 | 527.67 | 56,377 | +27.08(+5.41%) |
Mar 30, 2020 | 546.34 | 553.82 | 496.85 | 500.58 | 60,880 | -67.24(-11.84%) |
Mar 27, 2020 | 555.68 | 572.49 | 522.06 | 567.82 | 61,538 | +62.57(+12.38%) |
Mar 26, 2020 | 596.78 | 603.31 | 501.52 | 505.25 | 58,252 | -114.87(-18.52%) |
Mar 25, 2020 | 629.46 | 652.81 | 537.94 | 620.12 | 70,603 | -15.88(-2.50%) |
Mar 24, 2020 | 746.20 | 747.14 | 622.92 | 636.00 | 56,517 | -128.88(-16.85%) |
Mar 23, 2020 | 749.57 | 841.45 | 714.10 | 764.88 | 60,002 | +19.34(+2.59%) |
Mar 20, 2020 | 610.94 | 752.79 | 601.27 | 745.54 | 60,276 | +83.82(+12.67%) |
Mar 19, 2020 | 681.87 | 735.06 | 590.79 | 661.72 | 45,520 | -3.22(-0.48%) |
Mar 18, 2020 | 724.58 | 767.30 | 639.95 | 664.94 | 70,488 | +47.55(+7.70%) |
Mar 17, 2020 | 688.31 | 780.20 | 584.34 | 617.39 | 78,052 | -130.57(-17.46%) |
Mar 16, 2020 | 757.63 | 805.99 | 625.45 | 747.96 | 62,034 | +183.76(+32.57%) |
Mar 13, 2020 | 670.58 | 798.73 | 564.19 | 564.19 | 88,386 | -265.98(-32.04%) |
Mar 12, 2020 | 785.84 | 830.17 | 677.84 | 830.17 | 89,424 | +188.60(+29.40%) |
Mar 11, 2020 | 611.74 | 664.13 | 597.24 | 641.57 | 64,378 | +78.18(+13.88%) |
Mar 10, 2020 | 615.77 | 689.92 | 563.38 | 563.38 | 76,382 | -136.21(-19.47%) |
Mar 09, 2020 | 706.04 | 709.27 | 631.09 | 699.60 | 64,365 | +127.35(+22.25%) |
Mar 06, 2020 | 590.79 | 614.16 | 561.95 | 572.25 | 89,623 | +34.66(+6.45%) |
Mar 05, 2020 | 533.56 | 545.65 | 502.13 | 537.59 | 74,494 | +45.94(+9.34%) |
Mar 04, 2020 | 527.92 | 550.49 | 490.04 | 491.65 | 78,885 | -71.73(-12.73%) |
Mar 03, 2020 | 495.68 | 578.70 | 486.01 | 563.38 | 142,712 | +58.84(+11.66%) |
Mar 02, 2020 | 581.12 | 610.94 | 504.55 | 504.55 | 116,636 | -104.78(-17.20%) |
Feb 28, 2020 | 702.82 | 705.16 | 594.01 | 609.33 | 162,295 | -16.12(-2.58%) |
Feb 27, 2020 | 592.40 | 625.45 | 557.74 | 625.45 | 155,991 | +87.85(+16.34%) |
Feb 26, 2020 | 535.98 | 550.49 | 502.13 | 537.59 | 99,022 | -6.45(-1.19%) |
Feb 25, 2020 | 483.59 | 550.49 | 478.76 | 544.04 | 116,884 | +46.75(+9.40%) |
Feb 24, 2020 | 507.77 | 519.06 | 478.76 | 497.29 | 68,592 | +54.81(+12.39%) |
Feb 21, 2020 | 420.73 | 449.73 | 419.72 | 442.49 | 51,652 | +29.02(+7.02%) |
Feb 20, 2020 | 405.41 | 429.59 | 401.38 | 413.47 | 31,771 | +12.09(+3.01%) |
Feb 19, 2020 | 409.44 | 410.25 | 398.96 | 401.38 | 24,826 | -14.51(-3.49%) |
Feb 18, 2020 | 422.34 | 423.14 | 414.28 | 415.89 | 16,674 | +4.84(+1.18%) |
Feb 14, 2020 | 414.28 | 419.11 | 409.83 | 411.05 | 11,149 | -6.45(-1.54%) |
Feb 13, 2020 | 424.75 | 424.75 | 409.44 | 417.50 | 25,029 | +4.03(+0.97%) |
Feb 12, 2020 | 420.73 | 424.75 | 413.47 | 413.47 | 20,100 | -14.51(-3.39%) |
Feb 11, 2020 | 411.05 | 431.20 | 411.05 | 427.98 | 31,530 | +4.03(+0.95%) |
Feb 10, 2020 | 448.94 | 448.94 | 423.14 | 423.95 | 16,702 | -16.12(-3.66%) |
Feb 07, 2020 | 436.04 | 443.53 | 429.59 | 440.07 | 31,545 | +11.28(+2.63%) |
Feb 06, 2020 | 434.43 | 440.88 | 428.79 | 428.79 | 25,300 | -11.28(-2.56%) |
Feb 05, 2020 | 427.98 | 450.55 | 426.37 | 440.07 | 32,385 | -8.06(-1.80%) |
Feb 04, 2020 | 460.22 | 465.05 | 445.71 | 448.13 | 37,893 | -38.69(-7.95%) |