Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 173.60 | 176.50 | 168.40 | 170.00 | 1,684 | -9.60(-5.35%) |
Apr 29, 2020 | 176.00 | 181.20 | 170.40 | 179.60 | 2,506 | +10.00(+5.90%) |
Apr 28, 2020 | 184.40 | 184.40 | 168.00 | 169.60 | 3,716 | -12.40(-6.81%) |
Apr 27, 2020 | 197.20 | 197.20 | 180.40 | 182.00 | 5,342 | -0.80(-0.44%) |
Apr 24, 2020 | 171.20 | 190.40 | 170.00 | 182.80 | 4,705 | +12.80(+7.53%) |
Apr 23, 2020 | 158.40 | 174.80 | 155.60 | 170.00 | 4,504 | +9.20(+5.72%) |
Apr 22, 2020 | 163.60 | 165.20 | 156.80 | 160.80 | 3,002 | -2.00(-1.23%) |
Apr 21, 2020 | 160.00 | 165.20 | 150.40 | 162.80 | 3,323 | +2.80(+1.75%) |
Apr 20, 2020 | 147.60 | 165.60 | 147.60 | 160.00 | 7,220 | +12.00(+8.11%) |
Apr 17, 2020 | 135.20 | 151.60 | 135.20 | 148.00 | 4,330 | +14.00(+10.45%) |
Apr 16, 2020 | 126.80 | 148.80 | 123.20 | 134.00 | 6,925 | +9.20(+7.37%) |
Apr 15, 2020 | 126.40 | 126.80 | 118.80 | 124.80 | 1,102 | -0.80(-0.64%) |
Apr 14, 2020 | 124.80 | 129.60 | 122.00 | 125.60 | 1,623 | +3.20(+2.61%) |
Apr 13, 2020 | 123.20 | 127.20 | 117.20 | 122.40 | 1,260 | -4.00(-3.16%) |
Apr 09, 2020 | 123.60 | 128.80 | 120.00 | 126.40 | 4,092 | +2.80(+2.27%) |
Apr 08, 2020 | 116.80 | 124.80 | 116.80 | 123.60 | 1,726 | +6.00(+5.10%) |
Apr 07, 2020 | 121.60 | 126.00 | 117.20 | 117.60 | 3,127 | -2.00(-1.67%) |
Apr 06, 2020 | 110.80 | 123.20 | 110.40 | 119.60 | 5,604 | +9.60(+8.73%) |
Apr 03, 2020 | 110.40 | 113.50 | 108.00 | 110.00 | 552 | -1.60(-1.43%) |
Apr 02, 2020 | 114.00 | 118.80 | 110.40 | 111.60 | 1,861 | +2.00(+1.82%) |
Apr 01, 2020 | 110.80 | 113.60 | 105.60 | 109.60 | 2,031 | -4.40(-3.86%) |
Mar 31, 2020 | 114.00 | 123.20 | 112.00 | 114.00 | 2,955 | -0.80(-0.70%) |
Mar 30, 2020 | 118.00 | 118.99 | 112.40 | 114.80 | 1,961 | -2.00(-1.71%) |
Mar 27, 2020 | 116.80 | 122.40 | 112.00 | 116.80 | 3,007 | -9.20(-7.30%) |
Mar 26, 2020 | 111.20 | 130.00 | 111.20 | 126.00 | 12,365 | -6.40(-4.83%) |
Mar 25, 2020 | 114.00 | 134.40 | 114.00 | 132.40 | 7,637 | +16.80(+14.53%) |
Mar 24, 2020 | 104.80 | 118.00 | 102.40 | 115.60 | 9,639 | +15.60(+15.60%) |
Mar 23, 2020 | 104.80 | 110.80 | 92.00 | 100.00 | 3,414 | -2.40(-2.34%) |
Mar 20, 2020 | 110.80 | 119.20 | 99.20 | 102.40 | 4,447 | -4.80(-4.48%) |
Mar 19, 2020 | 96.00 | 110.80 | 95.80 | 107.20 | 2,949 | +12.40(+13.08%) |
Mar 18, 2020 | 112.00 | 114.70 | 93.60 | 94.80 | 5,049 | -21.60(-18.56%) |
Mar 17, 2020 | 110.00 | 117.60 | 106.40 | 116.40 | 4,087 | +6.40(+5.82%) |
Mar 16, 2020 | 104.80 | 114.00 | 101.20 | 110.00 | 3,338 | -6.40(-5.50%) |
Mar 13, 2020 | 121.60 | 127.62 | 108.40 | 116.40 | 5,917 | +0.00(+0.00%) |
Mar 12, 2020 | 116.40 | 123.60 | 114.00 | 116.40 | 5,262 | -10.40(-8.20%) |
Mar 11, 2020 | 136.00 | 139.60 | 120.00 | 126.80 | 5,539 | -9.20(-6.76%) |
Mar 10, 2020 | 132.80 | 140.00 | 132.00 | 136.00 | 4,772 | +7.60(+5.92%) |
Mar 09, 2020 | 143.20 | 143.60 | 128.00 | 128.40 | 9,036 | -24.40(-15.97%) |
Mar 06, 2020 | 156.40 | 161.20 | 148.80 | 152.80 | 3,637 | -8.40(-5.21%) |
Mar 05, 2020 | 161.20 | 162.80 | 158.40 | 161.20 | 3,283 | -2.00(-1.23%) |
Mar 04, 2020 | 172.00 | 172.00 | 162.00 | 163.20 | 4,693 | +1.60(+0.99%) |
Mar 03, 2020 | 166.40 | 170.00 | 160.40 | 161.60 | 3,586 | -0.40(-0.25%) |
Mar 02, 2020 | 162.80 | 165.20 | 156.00 | 162.00 | 4,976 | -2.80(-1.70%) |
Feb 28, 2020 | 161.20 | 166.40 | 158.80 | 164.80 | 5,842 | -2.00(-1.20%) |
Feb 27, 2020 | 180.00 | 180.00 | 155.20 | 166.80 | 6,622 | -10.00(-5.66%) |
Feb 26, 2020 | 184.40 | 189.20 | 175.20 | 176.80 | 4,591 | -9.60(-5.15%) |
Feb 25, 2020 | 192.80 | 200.00 | 180.40 | 186.40 | 4,343 | -5.20(-2.71%) |
Feb 24, 2020 | 194.00 | 198.40 | 190.00 | 191.60 | 4,160 | -6.80(-3.43%) |
Feb 21, 2020 | 202.40 | 203.76 | 193.60 | 198.40 | 2,055 | -0.40(-0.20%) |
Feb 20, 2020 | 200.80 | 206.80 | 198.00 | 198.80 | 2,654 | -5.20(-2.55%) |
Feb 19, 2020 | 213.60 | 214.00 | 200.00 | 204.00 | 4,757 | -6.80(-3.23%) |
Feb 18, 2020 | 193.60 | 216.40 | 191.93 | 210.80 | 12,424 | +18.80(+9.79%) |
Feb 14, 2020 | 187.20 | 194.40 | 187.20 | 192.00 | 1,892 | +3.60(+1.91%) |
Feb 13, 2020 | 188.80 | 190.80 | 186.00 | 188.40 | 1,218 | +0.00(+0.00%) |
Feb 12, 2020 | 191.20 | 192.10 | 187.60 | 188.40 | 2,017 | -2.40(-1.26%) |
Feb 11, 2020 | 184.40 | 195.20 | 184.40 | 190.80 | 3,395 | +3.60(+1.92%) |
Feb 10, 2020 | 186.40 | 189.60 | 185.20 | 187.20 | 1,872 | +1.20(+0.65%) |
Feb 07, 2020 | 186.80 | 189.20 | 184.80 | 186.00 | 1,745 | +0.40(+0.22%) |
Feb 06, 2020 | 188.80 | 190.00 | 181.60 | 185.60 | 7,301 | -3.20(-1.69%) |
Feb 05, 2020 | 199.20 | 199.20 | 188.00 | 188.80 | 6,851 | -3.20(-1.67%) |
Feb 04, 2020 | 198.00 | 200.00 | 190.40 | 192.00 | 6,139 | -4.40(-2.24%) |