Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 166.65 | 169.79 | 155.25 | 164.59 | 5,571,958 | -10.51(-6.00%) |
Apr 29, 2020 | 175.00 | 181.75 | 173.00 | 175.10 | 3,921,006 | -6.05(-3.34%) |
Apr 28, 2020 | 195.61 | 195.81 | 172.68 | 181.15 | 5,501,631 | -13.74(-7.05%) |
Apr 27, 2020 | 196.03 | 203.85 | 193.65 | 194.89 | 3,634,303 | +1.36(+0.70%) |
Apr 24, 2020 | 190.12 | 196.51 | 187.75 | 193.53 | 2,847,400 | +5.80(+3.09%) |
Apr 23, 2020 | 181.00 | 189.97 | 179.65 | 187.73 | 2,441,419 | +8.08(+4.50%) |
Apr 22, 2020 | 174.26 | 183.11 | 174.00 | 179.65 | 2,117,662 | +7.26(+4.21%) |
Apr 21, 2020 | 184.76 | 189.46 | 165.60 | 172.39 | 3,275,565 | -9.07(-5.00%) |
Apr 20, 2020 | 171.69 | 183.50 | 170.56 | 181.46 | 2,846,240 | +8.19(+4.73%) |
Apr 17, 2020 | 167.00 | 174.07 | 165.38 | 173.27 | 3,244,700 | -0.98(-0.56%) |
Apr 16, 2020 | 166.50 | 174.43 | 165.00 | 174.25 | 3,539,702 | +2.48(+1.44%) |
Apr 15, 2020 | 160.89 | 172.42 | 156.06 | 171.77 | 5,341,629 | +14.44(+9.18%) |
Apr 14, 2020 | 156.69 | 160.99 | 151.56 | 157.33 | 2,395,319 | +3.20(+2.08%) |
Apr 13, 2020 | 150.05 | 156.11 | 149.16 | 154.13 | 2,276,987 | +7.47(+5.09%) |
Apr 09, 2020 | 138.27 | 148.25 | 136.41 | 146.66 | 2,540,300 | +7.56(+5.43%) |
Apr 08, 2020 | 141.63 | 143.50 | 135.52 | 139.10 | 2,819,990 | -2.15(-1.52%) |
Apr 07, 2020 | 143.88 | 147.11 | 138.20 | 141.25 | 3,677,841 | -8.88(-5.91%) |
Apr 06, 2020 | 150.00 | 151.80 | 143.07 | 150.13 | 2,678,221 | -6.08(-3.89%) |
Apr 03, 2020 | 156.51 | 162.48 | 155.01 | 156.21 | 1,467,300 | -3.11(-1.95%) |
Apr 02, 2020 | 161.55 | 166.75 | 154.47 | 159.32 | 2,339,100 | -3.21(-1.98%) |
Apr 01, 2020 | 153.50 | 166.85 | 151.10 | 162.53 | 3,189,628 | +7.52(+4.85%) |
Mar 31, 2020 | 159.86 | 161.98 | 150.05 | 155.01 | 3,187,664 | -8.55(-5.23%) |
Mar 30, 2020 | 170.79 | 171.00 | 159.52 | 163.56 | 3,625,651 | -0.60(-0.37%) |
Mar 27, 2020 | 157.91 | 170.98 | 156.00 | 164.16 | 3,862,300 | +4.66(+2.92%) |
Mar 26, 2020 | 148.01 | 160.00 | 143.00 | 159.50 | 5,857,496 | +17.39(+12.24%) |
Mar 25, 2020 | 159.31 | 160.80 | 134.13 | 142.11 | 13,371,614 | -19.91(-12.29%) |
Mar 24, 2020 | 173.75 | 176.40 | 148.48 | 162.02 | 8,009,913 | -5.42(-3.24%) |
Mar 23, 2020 | 146.48 | 168.00 | 143.79 | 167.44 | 5,475,905 | +25.70(+18.13%) |
Mar 20, 2020 | 140.48 | 158.20 | 137.28 | 141.74 | 4,097,500 | +2.11(+1.51%) |
Mar 19, 2020 | 140.15 | 148.49 | 132.07 | 139.63 | 4,801,553 | +2.70(+1.97%) |
Mar 18, 2020 | 115.01 | 137.88 | 115.00 | 136.93 | 5,083,818 | +18.69(+15.81%) |
Mar 17, 2020 | 119.96 | 132.78 | 102.01 | 118.24 | 5,496,721 | +1.50(+1.28%) |
Mar 16, 2020 | 122.61 | 132.74 | 115.40 | 116.74 | 4,462,703 | -11.21(-8.76%) |
Mar 13, 2020 | 125.56 | 140.00 | 106.42 | 127.95 | 5,298,400 | +9.15(+7.70%) |
Mar 12, 2020 | 126.75 | 131.71 | 117.60 | 118.80 | 3,987,496 | -18.60(-13.54%) |
Mar 11, 2020 | 152.06 | 153.75 | 130.10 | 137.40 | 6,154,378 | -8.67(-5.94%) |
Mar 10, 2020 | 137.51 | 150.97 | 127.56 | 146.07 | 5,530,892 | +12.53(+9.38%) |
Mar 09, 2020 | 125.81 | 136.09 | 120.00 | 133.54 | 2,434,544 | -2.36(-1.74%) |
Mar 06, 2020 | 139.03 | 140.63 | 132.36 | 135.90 | 4,198,400 | +1.57(+1.17%) |
Mar 05, 2020 | 123.40 | 138.07 | 122.76 | 134.33 | 3,996,155 | +9.69(+7.77%) |
Mar 04, 2020 | 125.50 | 126.00 | 122.59 | 124.64 | 2,351,896 | +1.06(+0.86%) |
Mar 03, 2020 | 124.50 | 124.63 | 119.37 | 123.58 | 2,241,271 | -0.91(-0.73%) |
Mar 02, 2020 | 127.68 | 128.47 | 121.06 | 124.49 | 2,967,020 | -0.47(-0.38%) |
Feb 28, 2020 | 139.70 | 145.00 | 120.15 | 124.96 | 6,032,100 | -10.19(-7.54%) |
Feb 27, 2020 | 138.90 | 148.00 | 129.04 | 135.15 | 8,975,852 | +18.29(+15.65%) |
Feb 26, 2020 | 120.00 | 120.26 | 113.01 | 116.86 | 3,459,878 | -1.54(-1.30%) |
Feb 25, 2020 | 114.94 | 125.91 | 110.50 | 118.40 | 3,649,444 | +4.14(+3.62%) |
Feb 24, 2020 | 107.50 | 115.71 | 106.05 | 114.26 | 1,911,877 | +0.72(+0.63%) |
Feb 21, 2020 | 115.45 | 115.60 | 110.75 | 113.54 | 1,582,000 | -2.36(-2.04%) |
Feb 20, 2020 | 117.00 | 117.15 | 111.75 | 115.90 | 1,893,732 | -1.46(-1.24%) |
Feb 19, 2020 | 118.64 | 119.26 | 116.64 | 117.36 | 2,199,001 | +0.12(+0.10%) |
Feb 18, 2020 | 111.00 | 117.87 | 110.80 | 117.24 | 1,862,183 | +5.47(+4.89%) |
Feb 14, 2020 | 112.60 | 113.16 | 110.35 | 111.77 | 1,090,700 | -0.25(-0.22%) |
Feb 13, 2020 | 109.62 | 113.08 | 108.94 | 112.02 | 1,091,528 | +2.02(+1.84%) |
Feb 12, 2020 | 108.19 | 111.27 | 106.00 | 110.00 | 1,337,522 | -0.43(-0.39%) |
Feb 11, 2020 | 110.50 | 112.09 | 109.85 | 110.43 | 1,049,805 | +0.73(+0.67%) |
Feb 10, 2020 | 106.00 | 109.93 | 105.85 | 109.70 | 1,030,317 | +3.86(+3.65%) |
Feb 07, 2020 | 107.92 | 108.07 | 105.51 | 105.84 | 1,060,500 | -2.90(-2.67%) |
Feb 06, 2020 | 107.39 | 110.76 | 106.96 | 108.74 | 1,066,130 | +1.68(+1.57%) |
Feb 05, 2020 | 108.94 | 109.73 | 106.02 | 107.06 | 1,367,341 | -0.09(-0.08%) |
Feb 04, 2020 | 103.92 | 107.45 | 103.42 | 107.15 | 1,588,673 | +5.16(+5.06%) |