Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 135.41 | 135.41 | 129.34 | 132.32 | 624,966 | -5.25(-3.82%) |
Apr 29, 2020 | 130.00 | 139.01 | 129.83 | 137.57 | 841,121 | +15.02(+12.26%) |
Apr 28, 2020 | 122.54 | 125.52 | 119.07 | 122.55 | 484,675 | +3.64(+3.06%) |
Apr 27, 2020 | 110.10 | 119.78 | 110.01 | 118.91 | 499,618 | +8.81(+8.00%) |
Apr 24, 2020 | 107.48 | 110.85 | 103.68 | 110.10 | 349,300 | +4.04(+3.81%) |
Apr 23, 2020 | 106.88 | 109.77 | 105.21 | 106.06 | 385,457 | +0.51(+0.48%) |
Apr 22, 2020 | 105.89 | 107.93 | 102.74 | 105.55 | 281,402 | +3.12(+3.05%) |
Apr 21, 2020 | 105.20 | 106.76 | 100.53 | 102.43 | 544,420 | -7.38(-6.72%) |
Apr 20, 2020 | 109.60 | 115.19 | 106.50 | 109.81 | 580,121 | -4.88(-4.25%) |
Apr 17, 2020 | 112.80 | 115.39 | 110.48 | 114.69 | 473,000 | +7.97(+7.47%) |
Apr 16, 2020 | 110.09 | 110.99 | 102.54 | 106.72 | 454,065 | -2.02(-1.86%) |
Apr 15, 2020 | 106.51 | 109.00 | 104.18 | 108.74 | 418,719 | -3.74(-3.33%) |
Apr 14, 2020 | 118.59 | 119.83 | 111.36 | 112.48 | 696,506 | -2.93(-2.54%) |
Apr 13, 2020 | 122.15 | 122.15 | 113.37 | 115.41 | 539,819 | -7.57(-6.16%) |
Apr 09, 2020 | 122.00 | 129.94 | 119.36 | 122.98 | 1,193,900 | +6.35(+5.44%) |
Apr 08, 2020 | 108.91 | 117.93 | 105.97 | 116.63 | 571,243 | +11.70(+11.15%) |
Apr 07, 2020 | 112.24 | 113.80 | 103.92 | 104.93 | 866,609 | +2.22(+2.16%) |
Apr 06, 2020 | 98.51 | 104.97 | 98.51 | 102.71 | 843,610 | +8.88(+9.46%) |
Apr 03, 2020 | 97.22 | 102.68 | 89.44 | 93.83 | 859,100 | -1.49(-1.56%) |
Apr 02, 2020 | 92.58 | 102.05 | 91.72 | 95.32 | 1,045,964 | +2.15(+2.31%) |
Apr 01, 2020 | 99.76 | 100.62 | 90.46 | 93.17 | 868,863 | -11.38(-10.88%) |
Mar 31, 2020 | 108.14 | 108.97 | 102.34 | 104.55 | 691,752 | -4.29(-3.94%) |
Mar 30, 2020 | 107.66 | 112.33 | 102.64 | 108.84 | 718,441 | +0.06(+0.06%) |
Mar 27, 2020 | 110.54 | 114.99 | 107.55 | 108.78 | 651,500 | -7.60(-6.53%) |
Mar 26, 2020 | 116.99 | 125.10 | 111.01 | 116.38 | 946,240 | +1.73(+1.51%) |
Mar 25, 2020 | 98.83 | 124.78 | 97.17 | 114.65 | 1,274,319 | +17.72(+18.28%) |
Mar 24, 2020 | 90.93 | 108.37 | 89.40 | 96.93 | 1,317,205 | +13.70(+16.46%) |
Mar 23, 2020 | 84.56 | 86.75 | 71.12 | 83.23 | 1,064,623 | -1.64(-1.93%) |
Mar 20, 2020 | 103.26 | 106.81 | 84.22 | 84.87 | 1,044,000 | -15.55(-15.48%) |
Mar 19, 2020 | 90.10 | 102.38 | 83.00 | 100.42 | 1,068,944 | +8.65(+9.43%) |
Mar 18, 2020 | 108.87 | 111.38 | 89.48 | 91.77 | 1,099,305 | -27.09(-22.79%) |
Mar 17, 2020 | 112.22 | 121.01 | 100.64 | 118.86 | 1,144,216 | +9.20(+8.39%) |
Mar 16, 2020 | 110.03 | 120.24 | 107.10 | 109.66 | 1,093,763 | -25.64(-18.95%) |
Mar 13, 2020 | 124.85 | 136.71 | 120.12 | 135.30 | 1,343,600 | +19.44(+16.78%) |
Mar 12, 2020 | 123.45 | 128.31 | 110.01 | 115.86 | 1,305,835 | -19.96(-14.70%) |
Mar 11, 2020 | 144.63 | 145.24 | 133.51 | 135.82 | 912,709 | -13.57(-9.08%) |
Mar 10, 2020 | 142.47 | 153.64 | 136.68 | 149.39 | 1,402,599 | +14.14(+10.45%) |
Mar 09, 2020 | 145.87 | 148.22 | 131.21 | 135.25 | 1,437,993 | -30.35(-18.33%) |
Mar 06, 2020 | 166.32 | 170.27 | 162.56 | 165.60 | 753,500 | -7.59(-4.38%) |
Mar 05, 2020 | 176.60 | 176.60 | 166.57 | 173.19 | 1,024,696 | -9.55(-5.23%) |
Mar 04, 2020 | 186.60 | 187.92 | 175.76 | 182.74 | 1,241,284 | +0.23(+0.13%) |
Mar 03, 2020 | 192.28 | 197.69 | 179.92 | 182.51 | 815,633 | -10.91(-5.64%) |
Mar 02, 2020 | 189.53 | 194.09 | 182.66 | 193.42 | 728,162 | +6.18(+3.30%) |
Feb 28, 2020 | 181.31 | 188.95 | 180.70 | 187.24 | 895,500 | -1.05(-0.56%) |
Feb 27, 2020 | 194.83 | 199.38 | 187.99 | 188.29 | 660,694 | -11.54(-5.77%) |
Feb 26, 2020 | 208.38 | 212.73 | 199.61 | 199.83 | 693,757 | -7.51(-3.62%) |
Feb 25, 2020 | 220.41 | 220.41 | 206.42 | 207.34 | 706,674 | -12.99(-5.90%) |
Feb 24, 2020 | 220.52 | 224.19 | 217.98 | 220.33 | 484,025 | -11.27(-4.87%) |
Feb 21, 2020 | 234.53 | 236.02 | 229.91 | 231.60 | 332,800 | -3.53(-1.50%) |
Feb 20, 2020 | 234.41 | 236.51 | 229.95 | 235.13 | 330,754 | +0.19(+0.08%) |
Feb 19, 2020 | 231.20 | 235.64 | 230.11 | 234.94 | 279,586 | +5.22(+2.27%) |
Feb 18, 2020 | 223.19 | 232.20 | 223.19 | 229.72 | 335,727 | -1.94(-0.84%) |
Feb 14, 2020 | 230.30 | 232.72 | 227.03 | 231.66 | 481,300 | +3.04(+1.33%) |
Feb 13, 2020 | 218.26 | 231.71 | 214.42 | 228.62 | 978,734 | +8.90(+4.05%) |
Feb 12, 2020 | 215.75 | 221.17 | 215.75 | 219.72 | 536,443 | +4.45(+2.07%) |
Feb 11, 2020 | 215.63 | 216.43 | 212.09 | 215.27 | 353,872 | +0.57(+0.27%) |
Feb 10, 2020 | 211.76 | 215.17 | 211.05 | 214.70 | 615,197 | +2.33(+1.10%) |
Feb 07, 2020 | 216.09 | 217.39 | 210.59 | 212.37 | 577,200 | -7.17(-3.27%) |
Feb 06, 2020 | 223.97 | 223.97 | 219.23 | 219.54 | 317,848 | -3.30(-1.48%) |
Feb 05, 2020 | 221.68 | 223.73 | 219.38 | 222.84 | 366,068 | +4.07(+1.86%) |
Feb 04, 2020 | 219.78 | 220.26 | 216.46 | 218.77 | 535,253 | +2.52(+1.17%) |