Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 539.40 | 563.07 | 517.81 | 548.70 | 73,655 | +9.25(+1.71%) |
Apr 29, 2020 | 517.95 | 553.75 | 512.43 | 539.45 | 30,626 | +39.01(+7.80%) |
Apr 28, 2020 | 505.00 | 505.69 | 480.75 | 500.44 | 24,554 | +5.38(+1.09%) |
Apr 27, 2020 | 482.48 | 503.13 | 451.85 | 495.06 | 40,069 | +14.58(+3.04%) |
Apr 24, 2020 | 478.98 | 521.01 | 462.81 | 480.47 | 59,280 | +4.92(+1.04%) |
Apr 23, 2020 | 492.20 | 511.60 | 474.33 | 475.55 | 51,564 | -5.35(-1.11%) |
Apr 22, 2020 | 474.39 | 491.23 | 462.15 | 480.90 | 37,493 | +34.77(+7.79%) |
Apr 21, 2020 | 464.80 | 471.98 | 438.27 | 446.12 | 76,732 | -37.89(-7.83%) |
Apr 20, 2020 | 462.63 | 487.33 | 461.25 | 484.02 | 140,047 | -9.75(-1.97%) |
Apr 17, 2020 | 498.57 | 500.87 | 471.58 | 493.76 | 36,232 | +2.95(+0.60%) |
Apr 16, 2020 | 498.28 | 505.15 | 479.68 | 490.82 | 78,614 | -5.26(-1.06%) |
Apr 15, 2020 | 491.24 | 496.08 | 471.99 | 496.08 | 55,771 | -19.75(-3.83%) |
Apr 14, 2020 | 505.69 | 519.06 | 496.40 | 515.83 | 78,531 | +19.68(+3.97%) |
Apr 13, 2020 | 496.13 | 500.88 | 472.00 | 496.15 | 81,096 | +1.79(+0.36%) |
Apr 09, 2020 | 446.76 | 540.92 | 446.12 | 494.36 | 176,595 | +40.66(+8.96%) |
Apr 08, 2020 | 438.83 | 471.49 | 424.57 | 453.70 | 184,381 | +13.48(+3.06%) |
Apr 07, 2020 | 471.98 | 480.68 | 429.46 | 440.23 | 189,577 | -17.33(-3.79%) |
Apr 06, 2020 | 444.63 | 461.01 | 437.27 | 457.56 | 58,242 | +16.53(+3.75%) |
Apr 03, 2020 | 409.37 | 447.90 | 409.37 | 441.03 | 71,738 | +34.48(+8.48%) |
Apr 02, 2020 | 374.67 | 442.94 | 366.22 | 406.55 | 80,028 | +43.88(+12.10%) |
Apr 01, 2020 | 351.58 | 370.64 | 332.31 | 362.67 | 65,236 | -3.36(-0.92%) |
Mar 31, 2020 | 383.56 | 385.29 | 361.21 | 366.03 | 66,279 | -9.64(-2.57%) |
Mar 30, 2020 | 361.23 | 385.29 | 344.83 | 375.67 | 73,612 | +10.32(+2.83%) |
Mar 27, 2020 | 351.57 | 365.35 | 313.06 | 365.35 | 66,028 | +8.95(+2.51%) |
Mar 26, 2020 | 361.21 | 383.50 | 350.12 | 356.40 | 63,232 | -4.81(-1.33%) |
Mar 25, 2020 | 366.38 | 389.87 | 334.23 | 361.21 | 57,421 | -13.43(-3.58%) |
Mar 24, 2020 | 314.89 | 375.55 | 308.99 | 374.63 | 77,396 | +77.63(+26.14%) |
Mar 23, 2020 | 335.06 | 335.06 | 284.20 | 297.00 | 62,391 | -42.88(-12.62%) |
Mar 20, 2020 | 345.87 | 358.76 | 327.52 | 339.88 | 56,373 | -1.18(-0.34%) |
Mar 19, 2020 | 302.09 | 357.65 | 290.31 | 341.06 | 61,754 | +41.55(+13.87%) |
Mar 18, 2020 | 337.13 | 343.23 | 284.54 | 299.50 | 82,077 | -55.21(-15.57%) |
Mar 17, 2020 | 398.92 | 406.47 | 343.08 | 354.71 | 95,110 | -40.21(-10.18%) |
Mar 16, 2020 | 394.92 | 448.71 | 364.42 | 394.93 | 76,534 | -25.90(-6.15%) |
Mar 13, 2020 | 414.27 | 435.83 | 399.75 | 420.83 | 60,110 | +25.90(+6.56%) |
Mar 12, 2020 | 403.26 | 411.42 | 375.65 | 394.93 | 87,103 | -45.27(-10.28%) |
Mar 11, 2020 | 476.79 | 486.43 | 437.91 | 440.20 | 51,645 | -67.42(-13.28%) |
Mar 10, 2020 | 470.69 | 514.67 | 442.12 | 507.62 | 83,887 | +57.59(+12.80%) |
Mar 09, 2020 | 520.14 | 520.14 | 443.53 | 450.02 | 100,036 | -149.10(-24.89%) |
Mar 06, 2020 | 613.34 | 615.20 | 587.56 | 599.12 | 43,292 | -17.16(-2.78%) |
Mar 05, 2020 | 618.79 | 631.37 | 612.05 | 616.28 | 25,141 | -16.25(-2.57%) |
Mar 04, 2020 | 643.49 | 655.25 | 629.86 | 632.52 | 16,958 | +1.90(+0.30%) |
Mar 03, 2020 | 656.19 | 656.19 | 619.58 | 630.63 | 16,965 | -18.44(-2.84%) |
Mar 02, 2020 | 652.47 | 661.82 | 635.39 | 649.06 | 25,875 | -4.79(-0.73%) |
Feb 28, 2020 | 624.91 | 653.86 | 610.82 | 653.86 | 29,157 | +16.54(+2.60%) |
Feb 27, 2020 | 657.92 | 667.19 | 634.31 | 637.32 | 28,767 | -30.62(-4.58%) |
Feb 26, 2020 | 681.30 | 691.63 | 666.47 | 667.94 | 28,710 | -13.35(-1.96%) |
Feb 25, 2020 | 713.25 | 718.67 | 672.84 | 681.30 | 23,564 | -24.65(-3.49%) |
Feb 24, 2020 | 708.11 | 716.59 | 697.39 | 705.95 | 35,423 | -12.94(-1.80%) |
Feb 21, 2020 | 731.10 | 731.10 | 716.88 | 718.88 | 11,386 | -15.42(-2.10%) |
Feb 20, 2020 | 723.58 | 734.30 | 723.58 | 734.30 | 9,863 | +7.95(+1.09%) |
Feb 19, 2020 | 720.81 | 728.28 | 720.81 | 726.36 | 9,491 | +6.36(+0.88%) |
Feb 18, 2020 | 720.49 | 722.97 | 713.25 | 719.99 | 13,737 | -3.66(-0.51%) |
Feb 14, 2020 | 736.74 | 736.74 | 723.58 | 723.65 | 4,895 | -12.62(-1.71%) |
Feb 13, 2020 | 733.92 | 738.62 | 726.77 | 736.27 | 10,891 | -3.99(-0.54%) |
Feb 12, 2020 | 737.59 | 746.14 | 737.59 | 740.26 | 15,680 | +5.31(+0.72%) |
Feb 11, 2020 | 730.63 | 744.26 | 730.63 | 734.95 | 9,284 | +4.36(+0.60%) |
Feb 10, 2020 | 751.77 | 754.64 | 724.29 | 730.59 | 17,835 | -23.15(-3.07%) |
Feb 07, 2020 | 742.50 | 760.62 | 742.50 | 753.75 | 13,514 | -1.37(-0.18%) |
Feb 06, 2020 | 752.71 | 757.58 | 747.08 | 755.12 | 22,596 | +2.34(+0.31%) |
Feb 05, 2020 | 742.09 | 765.86 | 737.68 | 752.78 | 28,950 | +19.76(+2.70%) |
Feb 04, 2020 | 714.64 | 734.26 | 714.64 | 733.02 | 23,775 | +28.23(+4.01%) |