Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 323.88 | 324.10 | 300.73 | 311.57 | 327,749 | -23.66(-7.06%) |
Apr 29, 2020 | 310.00 | 335.99 | 308.82 | 335.23 | 344,088 | +39.32(+13.29%) |
Apr 28, 2020 | 299.02 | 316.08 | 292.08 | 295.91 | 247,026 | +4.35(+1.49%) |
Apr 27, 2020 | 273.00 | 292.90 | 272.97 | 291.56 | 307,522 | +19.78(+7.28%) |
Apr 24, 2020 | 268.00 | 274.65 | 256.48 | 271.78 | 287,200 | +5.91(+2.22%) |
Apr 23, 2020 | 254.43 | 272.49 | 254.22 | 265.87 | 381,309 | +11.36(+4.46%) |
Apr 22, 2020 | 262.07 | 263.00 | 241.54 | 254.51 | 431,001 | +0.51(+0.20%) |
Apr 21, 2020 | 265.45 | 272.00 | 252.24 | 254.00 | 626,357 | -40.71(-13.81%) |
Apr 20, 2020 | 290.01 | 306.02 | 286.30 | 294.71 | 267,205 | -4.65(-1.55%) |
Apr 17, 2020 | 296.00 | 320.00 | 292.93 | 299.36 | 249,500 | +14.12(+4.95%) |
Apr 16, 2020 | 274.77 | 289.48 | 262.69 | 285.24 | 393,694 | +7.07(+2.54%) |
Apr 15, 2020 | 282.55 | 289.69 | 269.04 | 278.17 | 441,422 | -14.96(-5.10%) |
Apr 14, 2020 | 299.44 | 311.00 | 275.01 | 293.13 | 392,163 | +1.40(+0.48%) |
Apr 13, 2020 | 316.73 | 316.73 | 285.01 | 291.73 | 329,254 | -25.44(-8.02%) |
Apr 09, 2020 | 281.99 | 328.14 | 278.51 | 317.17 | 589,100 | +45.15(+16.60%) |
Apr 08, 2020 | 260.80 | 282.96 | 254.20 | 272.02 | 317,036 | +10.90(+4.17%) |
Apr 07, 2020 | 267.87 | 285.78 | 256.13 | 261.12 | 293,112 | +8.91(+3.53%) |
Apr 06, 2020 | 229.34 | 259.90 | 228.18 | 252.21 | 415,974 | +36.38(+16.86%) |
Apr 03, 2020 | 235.29 | 235.29 | 210.67 | 215.83 | 356,600 | -20.92(-8.84%) |
Apr 02, 2020 | 237.60 | 251.53 | 229.37 | 236.75 | 288,357 | -1.24(-0.52%) |
Apr 01, 2020 | 239.31 | 243.35 | 223.30 | 237.99 | 472,957 | -17.70(-6.92%) |
Mar 31, 2020 | 267.66 | 279.43 | 254.47 | 255.69 | 287,030 | -13.69(-5.08%) |
Mar 30, 2020 | 280.35 | 283.99 | 264.51 | 269.38 | 235,173 | -15.92(-5.58%) |
Mar 27, 2020 | 285.35 | 291.33 | 266.54 | 285.30 | 367,200 | -16.49(-5.46%) |
Mar 26, 2020 | 285.01 | 329.89 | 281.10 | 301.79 | 358,819 | +21.08(+7.51%) |
Mar 25, 2020 | 269.40 | 315.86 | 263.10 | 280.71 | 1,013,988 | +20.46(+7.86%) |
Mar 24, 2020 | 246.40 | 268.89 | 230.21 | 260.25 | 347,812 | +25.90(+11.05%) |
Mar 23, 2020 | 256.21 | 264.53 | 199.00 | 234.35 | 728,972 | -24.03(-9.30%) |
Mar 20, 2020 | 292.58 | 309.88 | 258.17 | 258.38 | 566,900 | -27.85(-9.73%) |
Mar 19, 2020 | 276.02 | 298.00 | 236.46 | 286.23 | 473,718 | -9.03(-3.06%) |
Mar 18, 2020 | 276.56 | 299.38 | 247.02 | 295.26 | 378,996 | +1.07(+0.36%) |
Mar 17, 2020 | 332.60 | 336.00 | 290.02 | 294.19 | 467,312 | -31.77(-9.75%) |
Mar 16, 2020 | 341.27 | 357.67 | 325.29 | 325.96 | 298,813 | -66.01(-16.84%) |
Mar 13, 2020 | 391.95 | 391.97 | 359.17 | 391.97 | 283,600 | +23.55(+6.39%) |
Mar 12, 2020 | 392.22 | 392.22 | 362.62 | 368.42 | 366,546 | -41.51(-10.13%) |
Mar 11, 2020 | 425.64 | 438.47 | 409.06 | 409.93 | 279,138 | -25.20(-5.79%) |
Mar 10, 2020 | 419.20 | 448.23 | 415.88 | 435.13 | 271,029 | +22.93(+5.56%) |
Mar 09, 2020 | 401.00 | 418.97 | 397.00 | 412.20 | 190,601 | -10.14(-2.40%) |
Mar 06, 2020 | 419.63 | 434.00 | 415.73 | 422.34 | 170,000 | -7.83(-1.82%) |
Mar 05, 2020 | 425.00 | 431.26 | 412.57 | 430.17 | 168,424 | -4.08(-0.94%) |
Mar 04, 2020 | 428.19 | 435.49 | 422.57 | 434.25 | 178,137 | +13.08(+3.11%) |
Mar 03, 2020 | 400.12 | 423.39 | 400.00 | 421.17 | 271,915 | +23.40(+5.88%) |
Mar 02, 2020 | 407.23 | 409.46 | 390.15 | 397.77 | 252,099 | -5.43(-1.35%) |
Feb 28, 2020 | 397.85 | 404.80 | 392.25 | 403.20 | 247,100 | -3.99(-0.98%) |
Feb 27, 2020 | 403.20 | 422.62 | 398.98 | 407.19 | 186,274 | -2.81(-0.69%) |
Feb 26, 2020 | 403.76 | 415.90 | 403.76 | 410.00 | 96,497 | +2.39(+0.59%) |
Feb 25, 2020 | 425.79 | 426.78 | 405.57 | 407.61 | 150,716 | -16.65(-3.92%) |
Feb 24, 2020 | 424.49 | 431.66 | 418.70 | 424.26 | 155,296 | -10.34(-2.38%) |
Feb 21, 2020 | 432.69 | 436.40 | 431.90 | 434.60 | 98,500 | -0.17(-0.04%) |
Feb 20, 2020 | 434.36 | 437.18 | 432.35 | 434.77 | 65,320 | +0.27(+0.06%) |
Feb 19, 2020 | 437.34 | 437.76 | 431.48 | 434.50 | 78,040 | -1.03(-0.24%) |
Feb 18, 2020 | 436.20 | 439.89 | 434.07 | 435.53 | 69,020 | -1.48(-0.34%) |
Feb 14, 2020 | 435.64 | 437.59 | 434.59 | 437.01 | 53,900 | +3.00(+0.69%) |
Feb 13, 2020 | 431.25 | 435.99 | 430.83 | 434.01 | 63,731 | +0.83(+0.19%) |
Feb 12, 2020 | 435.26 | 435.38 | 426.70 | 433.18 | 143,520 | -2.06(-0.47%) |
Feb 11, 2020 | 422.90 | 439.12 | 422.90 | 435.24 | 80,749 | -2.30(-0.53%) |
Feb 10, 2020 | 446.74 | 448.34 | 436.17 | 437.54 | 73,862 | -9.21(-2.06%) |
Feb 07, 2020 | 446.13 | 450.00 | 445.55 | 446.75 | 77,600 | -1.97(-0.44%) |
Feb 06, 2020 | 438.98 | 450.42 | 430.00 | 448.72 | 143,583 | +13.77(+3.17%) |
Feb 05, 2020 | 435.33 | 437.11 | 433.44 | 434.95 | 107,691 | +2.67(+0.62%) |
Feb 04, 2020 | 439.80 | 439.80 | 431.37 | 432.28 | 240,059 | -2.47(-0.57%) |