Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 153.00 | 153.25 | 145.00 | 147.05 | 700 | -8.25(-5.31%) |
Apr 29, 2020 | 153.50 | 161.00 | 153.50 | 155.30 | 4,520 | +10.76(+7.44%) |
Apr 28, 2020 | 147.25 | 154.05 | 144.50 | 144.54 | 1,293 | +1.29(+0.90%) |
Apr 27, 2020 | 146.50 | 148.00 | 139.45 | 143.25 | 1,007 | +5.25(+3.80%) |
Apr 24, 2020 | 136.50 | 143.21 | 136.50 | 138.00 | 900 | -2.00(-1.43%) |
Apr 23, 2020 | 143.00 | 145.00 | 138.50 | 140.00 | 1,197 | +2.25(+1.63%) |
Apr 22, 2020 | 143.75 | 143.75 | 137.32 | 137.75 | 1,970 | -1.65(-1.18%) |
Apr 21, 2020 | 136.50 | 144.75 | 136.50 | 139.40 | 1,676 | -10.60(-7.07%) |
Apr 20, 2020 | 150.00 | 150.00 | 143.75 | 150.00 | 1,218 | +6.00(+4.17%) |
Apr 17, 2020 | 145.50 | 149.00 | 142.00 | 144.00 | 2,900 | +1.50(+1.05%) |
Apr 16, 2020 | 142.88 | 146.50 | 140.00 | 142.50 | 3,801 | +2.50(+1.79%) |
Apr 15, 2020 | 144.80 | 145.25 | 137.25 | 140.00 | 1,247 | -6.00(-4.11%) |
Apr 14, 2020 | 146.00 | 152.00 | 146.00 | 146.00 | 20,959 | +2.62(+1.83%) |
Apr 13, 2020 | 152.50 | 152.50 | 140.00 | 143.38 | 1,995 | -7.12(-4.73%) |
Apr 09, 2020 | 148.25 | 150.50 | 141.00 | 150.50 | 4,800 | +8.50(+5.99%) |
Apr 08, 2020 | 139.50 | 142.00 | 136.50 | 142.00 | 843 | +5.80(+4.26%) |
Apr 07, 2020 | 140.75 | 143.00 | 136.00 | 136.20 | 2,623 | +5.09(+3.88%) |
Apr 06, 2020 | 137.70 | 138.55 | 123.05 | 131.11 | 477 | +8.11(+6.59%) |
Apr 03, 2020 | 123.00 | 131.75 | 123.00 | 123.00 | 500 | +1.50(+1.23%) |
Apr 02, 2020 | 127.00 | 131.05 | 121.50 | 121.50 | 2,535 | -5.70(-4.48%) |
Apr 01, 2020 | 122.88 | 127.20 | 120.75 | 127.20 | 731 | -0.05(-0.04%) |
Mar 31, 2020 | 125.25 | 136.46 | 125.25 | 127.25 | 1,811 | +3.21(+2.59%) |
Mar 30, 2020 | 123.00 | 133.75 | 123.00 | 124.04 | 2,179 | -1.96(-1.56%) |
Mar 27, 2020 | 134.75 | 134.75 | 125.50 | 126.00 | 1,300 | -9.25(-6.84%) |
Mar 26, 2020 | 136.00 | 140.28 | 128.80 | 135.25 | 8,865 | -1.00(-0.73%) |
Mar 25, 2020 | 135.50 | 136.25 | 117.41 | 136.25 | 4,201 | +18.71(+15.92%) |
Mar 24, 2020 | 121.50 | 128.25 | 115.00 | 117.54 | 2,383 | +7.79(+7.10%) |
Mar 23, 2020 | 106.00 | 118.25 | 106.00 | 109.75 | 2,715 | +0.75(+0.69%) |
Mar 20, 2020 | 118.00 | 118.00 | 107.75 | 109.00 | 7,800 | +1.24(+1.15%) |
Mar 19, 2020 | 117.50 | 120.30 | 107.75 | 107.76 | 1,116 | -4.24(-3.79%) |
Mar 18, 2020 | 118.00 | 120.30 | 105.00 | 112.00 | 2,717 | -5.00(-4.27%) |
Mar 17, 2020 | 120.75 | 129.35 | 117.00 | 117.00 | 1,628 | -3.04(-2.53%) |
Mar 16, 2020 | 122.40 | 124.85 | 104.70 | 120.04 | 6,809 | -16.16(-11.86%) |
Mar 13, 2020 | 142.25 | 142.25 | 127.75 | 136.20 | 4,800 | +10.99(+8.78%) |
Mar 12, 2020 | 135.26 | 143.25 | 124.00 | 125.21 | 4,705 | -31.03(-19.86%) |
Mar 11, 2020 | 153.00 | 156.25 | 150.00 | 156.24 | 1,079 | -3.86(-2.41%) |
Mar 10, 2020 | 161.40 | 161.55 | 150.25 | 160.10 | 2,722 | +2.10(+1.33%) |
Mar 09, 2020 | 148.00 | 161.50 | 147.75 | 158.00 | 8,587 | -9.20(-5.50%) |
Mar 06, 2020 | 166.82 | 171.80 | 166.82 | 167.20 | 1,000 | +0.20(+0.12%) |
Mar 05, 2020 | 166.25 | 172.95 | 166.25 | 167.00 | 1,307 | -8.90(-5.06%) |
Mar 04, 2020 | 173.82 | 177.00 | 170.25 | 175.90 | 1,277 | +7.20(+4.27%) |
Mar 03, 2020 | 176.40 | 176.81 | 168.00 | 168.70 | 730 | +1.70(+1.02%) |
Mar 02, 2020 | 168.35 | 174.01 | 166.75 | 167.00 | 1,752 | -2.00(-1.18%) |
Feb 28, 2020 | 155.51 | 170.15 | 155.51 | 169.00 | 3,000 | +7.00(+4.32%) |
Feb 27, 2020 | 166.65 | 168.80 | 160.75 | 162.00 | 2,805 | -6.20(-3.69%) |
Feb 26, 2020 | 167.75 | 172.94 | 167.75 | 168.20 | 4,374 | -1.80(-1.06%) |
Feb 25, 2020 | 168.00 | 173.70 | 167.75 | 170.00 | 2,716 | -4.00(-2.30%) |
Feb 24, 2020 | 173.45 | 174.00 | 167.75 | 174.00 | 3,008 | -9.10(-4.97%) |
Feb 21, 2020 | 181.26 | 184.35 | 181.26 | 183.10 | 1,200 | -2.70(-1.45%) |
Feb 20, 2020 | 185.95 | 186.30 | 182.00 | 185.80 | 1,066 | -0.08(-0.04%) |
Feb 19, 2020 | 185.95 | 186.00 | 181.80 | 185.88 | 1,633 | -0.47(-0.25%) |
Feb 18, 2020 | 186.29 | 186.50 | 180.55 | 186.35 | 1,250 | +0.35(+0.19%) |
Feb 14, 2020 | 184.50 | 189.35 | 184.50 | 186.00 | 100 | -1.04(-0.56%) |
Feb 13, 2020 | 189.70 | 190.45 | 184.75 | 187.04 | 1,174 | -2.81(-1.48%) |
Feb 12, 2020 | 190.00 | 191.96 | 186.50 | 189.85 | 3,135 | +7.43(+4.07%) |
Feb 11, 2020 | 182.56 | 185.00 | 181.06 | 182.42 | 5,838 | -1.03(-0.56%) |
Feb 10, 2020 | 183.83 | 183.83 | 179.12 | 183.45 | 2,611 | -4.05(-2.16%) |
Feb 07, 2020 | 186.48 | 187.50 | 180.88 | 187.50 | 1,100 | -0.55(-0.29%) |
Feb 06, 2020 | 190.00 | 190.00 | 187.05 | 188.05 | 598 | -1.95(-1.03%) |
Feb 05, 2020 | 190.00 | 190.00 | 185.04 | 190.00 | 576 | +2.00(+1.06%) |
Feb 04, 2020 | 185.00 | 188.55 | 182.55 | 188.00 | 1,290 | +4.65(+2.54%) |