Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 552.46 | 557.75 | 531.05 | 531.05 | 863 | -14.97(-2.74%) |
Apr 29, 2020 | 538.00 | 547.54 | 538.00 | 546.02 | 298 | +35.02(+6.85%) |
Apr 28, 2020 | 511.04 | 511.04 | 511.00 | 511.00 | 25 | +13.00(+2.61%) |
Apr 27, 2020 | 513.48 | 513.49 | 498.00 | 498.00 | 23 | -16.00(-3.11%) |
Apr 24, 2020 | 487.00 | 518.50 | 487.00 | 514.00 | 100 | -10.00(-1.91%) |
Apr 23, 2020 | 524.26 | 524.26 | 486.04 | 524.00 | 123 | -2.05(-0.39%) |
Apr 22, 2020 | 521.05 | 526.05 | 490.54 | 526.05 | 114 | -13.45(-2.49%) |
Apr 21, 2020 | 538.75 | 539.50 | 493.00 | 539.50 | 760 | +28.50(+5.58%) |
Apr 20, 2020 | 519.90 | 540.00 | 511.00 | 511.00 | 381 | -29.00(-5.37%) |
Apr 17, 2020 | 505.50 | 540.00 | 505.50 | 540.00 | 100 | +8.90(+1.68%) |
Apr 16, 2020 | 486.04 | 531.10 | 485.00 | 531.10 | 42 | -7.00(-1.30%) |
Apr 15, 2020 | 526.05 | 538.10 | 491.00 | 538.10 | 101 | +28.10(+5.51%) |
Apr 14, 2020 | 524.00 | 557.75 | 510.00 | 510.00 | 397 | +2.00(+0.39%) |
Apr 13, 2020 | 524.00 | 524.00 | 508.00 | 508.00 | 48 | -16.00(-3.05%) |
Apr 09, 2020 | 523.00 | 524.00 | 503.00 | 524.00 | 100 | +27.00(+5.43%) |
Apr 08, 2020 | 523.00 | 523.00 | 497.00 | 497.00 | 26 | -23.00(-4.42%) |
Apr 07, 2020 | 490.50 | 520.00 | 490.50 | 520.00 | 215 | +11.55(+2.27%) |
Apr 06, 2020 | 441.50 | 508.45 | 441.50 | 508.45 | 21 | +29.40(+6.14%) |
Apr 03, 2020 | 456.50 | 479.05 | 450.00 | 479.05 | 100 | +0.80(+0.17%) |
Apr 02, 2020 | 485.00 | 485.00 | 475.00 | 478.25 | 87 | -44.75(-8.56%) |
Apr 01, 2020 | 520.00 | 523.00 | 490.00 | 523.00 | 185 | +42.50(+8.84%) |
Mar 31, 2020 | 523.00 | 523.00 | 480.50 | 480.50 | 33 | -18.80(-3.77%) |
Mar 30, 2020 | 461.37 | 499.30 | 455.00 | 499.30 | 483 | -23.70(-4.53%) |
Mar 27, 2020 | 461.04 | 523.00 | 461.04 | 523.00 | 100 | +3.00(+0.58%) |
Mar 26, 2020 | 520.00 | 520.00 | 520.00 | 520.00 | 4 | +27.00(+5.48%) |
Mar 25, 2020 | 470.00 | 523.35 | 470.00 | 493.00 | 55 | -31.10(-5.93%) |
Mar 24, 2020 | 455.96 | 525.70 | 455.96 | 524.10 | 146 | +67.60(+14.81%) |
Mar 23, 2020 | 461.50 | 470.04 | 456.50 | 456.50 | 145 | -1.50(-0.33%) |
Mar 20, 2020 | 495.00 | 527.50 | 458.00 | 458.00 | 500 | -2.00(-0.43%) |
Mar 19, 2020 | 488.54 | 490.00 | 460.00 | 460.00 | 29 | +3.96(+0.87%) |
Mar 18, 2020 | 456.00 | 490.00 | 456.00 | 456.04 | 70 | -73.96(-13.95%) |
Mar 17, 2020 | 529.96 | 530.00 | 515.69 | 530.00 | 50 | +2.04(+0.39%) |
Mar 16, 2020 | 525.41 | 528.50 | 500.34 | 527.96 | 3,222 | +34.96(+7.09%) |
Mar 13, 2020 | 505.00 | 505.00 | 493.00 | 493.00 | 300 | +63.00(+14.65%) |
Mar 12, 2020 | 450.96 | 478.01 | 430.00 | 430.00 | 22 | -40.70(-8.65%) |
Mar 11, 2020 | 496.96 | 497.00 | 470.70 | 470.70 | 43 | -24.80(-5.01%) |
Mar 10, 2020 | 486.80 | 495.50 | 463.00 | 495.50 | 92 | +10.00(+2.06%) |
Mar 09, 2020 | 495.00 | 495.00 | 475.34 | 485.50 | 111 | -22.80(-4.49%) |
Mar 06, 2020 | 506.00 | 509.20 | 495.00 | 508.30 | 100 | -33.70(-6.22%) |
Mar 05, 2020 | 537.43 | 542.54 | 525.40 | 542.00 | 45 | -14.00(-2.52%) |
Mar 04, 2020 | 542.04 | 556.00 | 542.00 | 556.00 | 19 | +29.00(+5.50%) |
Mar 03, 2020 | 522.00 | 527.96 | 513.04 | 527.00 | 19 | +32.00(+6.46%) |
Mar 02, 2020 | 507.74 | 518.48 | 495.00 | 495.00 | 71 | -17.96(-3.50%) |
Feb 28, 2020 | 493.04 | 512.96 | 493.04 | 512.96 | 100 | +0.24(+0.05%) |
Feb 27, 2020 | 497.00 | 512.72 | 492.00 | 512.72 | 664 | -0.28(-0.05%) |
Feb 26, 2020 | 510.75 | 513.00 | 510.75 | 513.00 | 26 | +13.00(+2.60%) |
Feb 25, 2020 | 496.00 | 501.00 | 495.00 | 500.00 | 166 | -6.92(-1.37%) |
Feb 24, 2020 | 509.00 | 509.00 | 502.96 | 506.92 | 19 | -16.84(-3.22%) |
Feb 21, 2020 | 516.61 | 523.76 | 514.00 | 523.76 | 100 | +1.76(+0.34%) |
Feb 20, 2020 | 523.96 | 524.61 | 512.00 | 522.00 | 46 | +10.00(+1.95%) |
Feb 19, 2020 | 519.00 | 519.00 | 512.00 | 512.00 | 57 | -9.00(-1.73%) |
Feb 18, 2020 | 515.58 | 521.00 | 515.58 | 521.00 | 22 | +11.34(+2.23%) |
Feb 14, 2020 | 511.35 | 516.35 | 509.66 | 509.66 | 100 | -5.87(-1.14%) |
Feb 13, 2020 | 524.96 | 526.00 | 515.53 | 515.53 | 91 | -19.43(-3.63%) |
Feb 11, 2020 | 534.96 | 534.96 | 534.96 | 0 | +4.79(+0.90%) | |
Feb 10, 2020 | 522.00 | 530.17 | 522.00 | 530.17 | 121 | +8.21(+1.57%) |
Feb 07, 2020 | 520.00 | 522.00 | 511.94 | 521.96 | 300 | -9.00(-1.70%) |
Feb 06, 2020 | 528.96 | 530.96 | 520.04 | 530.96 | 18 | -4.00(-0.75%) |
Feb 05, 2020 | 534.96 | 534.96 | 534.96 | 534.96 | 1 | -3.89(-0.72%) |
Feb 04, 2020 | 529.05 | 538.85 | 524.75 | 538.85 | 211 | +3.35(+0.63%) |