Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 133.48 | 136.32 | 132.63 | 134.26 | 6,331 | -4.21(-3.04%) |
Apr 29, 2020 | 137.01 | 140.31 | 136.65 | 138.47 | 15,924 | +4.12(+3.07%) |
Apr 28, 2020 | 136.09 | 136.93 | 133.74 | 134.35 | 19,660 | +0.80(+0.60%) |
Apr 27, 2020 | 130.08 | 134.27 | 130.08 | 133.55 | 30,797 | +4.85(+3.77%) |
Apr 24, 2020 | 126.90 | 129.62 | 125.47 | 128.70 | 52,800 | +1.82(+1.43%) |
Apr 23, 2020 | 128.46 | 130.80 | 126.63 | 126.88 | 12,513 | +0.45(+0.36%) |
Apr 22, 2020 | 126.42 | 127.51 | 125.25 | 126.43 | 12,167 | +2.54(+2.05%) |
Apr 21, 2020 | 124.51 | 127.40 | 122.33 | 123.89 | 17,956 | -5.72(-4.41%) |
Apr 20, 2020 | 129.51 | 132.20 | 129.13 | 129.61 | 16,120 | -1.99(-1.51%) |
Apr 17, 2020 | 130.60 | 132.68 | 129.00 | 131.60 | 43,800 | +6.45(+5.16%) |
Apr 16, 2020 | 126.20 | 126.20 | 123.55 | 125.15 | 16,475 | -0.54(-0.43%) |
Apr 15, 2020 | 125.98 | 128.03 | 124.86 | 125.69 | 11,564 | -7.16(-5.39%) |
Apr 14, 2020 | 130.40 | 133.04 | 129.73 | 132.85 | 14,978 | +6.25(+4.93%) |
Apr 13, 2020 | 126.75 | 128.65 | 123.61 | 126.60 | 15,053 | -2.92(-2.25%) |
Apr 09, 2020 | 126.71 | 132.22 | 126.71 | 129.52 | 50,900 | +4.14(+3.31%) |
Apr 08, 2020 | 122.60 | 126.21 | 120.00 | 125.38 | 12,262 | +4.02(+3.31%) |
Apr 07, 2020 | 126.84 | 127.43 | 120.46 | 121.36 | 18,052 | +0.74(+0.61%) |
Apr 06, 2020 | 116.82 | 120.62 | 114.51 | 120.62 | 19,297 | +11.46(+10.50%) |
Apr 03, 2020 | 110.40 | 112.00 | 107.10 | 109.16 | 12,900 | -3.10(-2.76%) |
Apr 02, 2020 | 106.27 | 112.51 | 106.27 | 112.25 | 50,266 | +4.88(+4.54%) |
Apr 01, 2020 | 108.50 | 109.62 | 85.63 | 107.38 | 3,440,900 | -7.70(-6.69%) |
Mar 31, 2020 | 115.86 | 117.45 | 113.91 | 115.08 | 13,988 | -1.81(-1.55%) |
Mar 30, 2020 | 111.89 | 116.89 | 110.80 | 116.89 | 18,743 | +6.08(+5.49%) |
Mar 27, 2020 | 108.00 | 117.04 | 108.00 | 110.80 | 20,600 | -4.81(-4.16%) |
Mar 26, 2020 | 101.10 | 115.61 | 101.10 | 115.61 | 38,470 | +12.15(+11.75%) |
Mar 25, 2020 | 99.43 | 110.00 | 95.97 | 103.46 | 29,316 | +5.47(+5.58%) |
Mar 24, 2020 | 81.63 | 97.99 | 81.63 | 97.99 | 27,454 | +14.95(+18.00%) |
Mar 23, 2020 | 83.66 | 88.41 | 76.73 | 83.04 | 36,566 | -5.67(-6.39%) |
Mar 20, 2020 | 99.07 | 99.07 | 88.15 | 88.71 | 24,100 | -8.05(-8.32%) |
Mar 19, 2020 | 88.20 | 102.12 | 88.20 | 96.76 | 47,393 | +0.94(+0.98%) |
Mar 18, 2020 | 93.54 | 102.97 | 89.48 | 95.82 | 27,024 | -10.10(-9.53%) |
Mar 17, 2020 | 86.37 | 107.00 | 85.55 | 105.92 | 27,503 | +14.91(+16.38%) |
Mar 16, 2020 | 96.20 | 104.00 | 84.66 | 91.01 | 25,065 | -29.24(-24.32%) |
Mar 13, 2020 | 111.70 | 120.25 | 100.61 | 120.25 | 25,400 | +18.73(+18.45%) |
Mar 12, 2020 | 111.11 | 111.11 | 98.53 | 101.52 | 62,396 | -33.32(-24.71%) |
Mar 11, 2020 | 141.58 | 142.05 | 130.38 | 134.84 | 21,680 | -14.87(-9.93%) |
Mar 10, 2020 | 145.63 | 149.74 | 137.31 | 149.71 | 16,818 | +7.83(+5.52%) |
Mar 09, 2020 | 143.21 | 150.00 | 135.00 | 141.88 | 19,811 | -24.03(-14.48%) |
Mar 06, 2020 | 160.69 | 165.91 | 160.04 | 165.91 | 14,700 | -4.84(-2.84%) |
Mar 05, 2020 | 170.83 | 175.00 | 168.86 | 170.75 | 37,692 | -9.25(-5.14%) |
Mar 04, 2020 | 173.40 | 180.00 | 171.61 | 180.00 | 12,839 | +13.33(+8.00%) |
Mar 03, 2020 | 170.56 | 174.97 | 163.39 | 166.68 | 15,791 | -4.91(-2.86%) |
Mar 02, 2020 | 156.63 | 171.83 | 156.63 | 171.59 | 21,141 | +14.07(+8.93%) |
Feb 28, 2020 | 152.63 | 159.49 | 135.00 | 157.52 | 36,500 | -8.30(-5.01%) |
Feb 27, 2020 | 173.90 | 176.34 | 164.06 | 165.82 | 48,271 | -13.17(-7.36%) |
Feb 26, 2020 | 181.80 | 184.18 | 178.99 | 178.99 | 16,687 | -0.82(-0.46%) |
Feb 25, 2020 | 189.59 | 189.59 | 178.96 | 179.81 | 20,936 | -10.04(-5.29%) |
Feb 24, 2020 | 189.79 | 192.01 | 172.69 | 189.85 | 12,353 | -11.52(-5.72%) |
Feb 21, 2020 | 200.63 | 202.05 | 199.75 | 201.38 | 7,900 | -0.15(-0.07%) |
Feb 20, 2020 | 200.46 | 202.94 | 199.94 | 201.52 | 42,454 | -0.90(-0.45%) |
Feb 19, 2020 | 202.30 | 203.29 | 201.32 | 202.43 | 6,688 | +0.84(+0.41%) |
Feb 18, 2020 | 202.20 | 203.89 | 199.89 | 201.59 | 11,634 | -1.35(-0.67%) |
Feb 14, 2020 | 202.78 | 204.30 | 202.13 | 202.94 | 8,100 | -0.91(-0.45%) |
Feb 13, 2020 | 203.58 | 205.20 | 203.58 | 203.85 | 7,852 | -1.94(-0.94%) |
Feb 12, 2020 | 206.91 | 206.91 | 204.50 | 205.79 | 31,675 | +1.01(+0.49%) |
Feb 11, 2020 | 205.91 | 206.47 | 204.44 | 204.78 | 11,205 | +1.22(+0.60%) |
Feb 10, 2020 | 202.29 | 204.50 | 202.29 | 203.56 | 9,461 | +0.85(+0.42%) |
Feb 07, 2020 | 203.97 | 204.84 | 200.56 | 202.71 | 10,400 | -3.27(-1.59%) |
Feb 06, 2020 | 205.81 | 206.00 | 204.18 | 205.98 | 8,796 | +2.26(+1.11%) |
Feb 05, 2020 | 202.30 | 204.76 | 202.30 | 203.72 | 25,435 | +3.82(+1.91%) |
Feb 04, 2020 | 199.67 | 200.65 | 198.35 | 199.90 | 9,575 | +4.55(+2.33%) |