Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 105.12 | 105.28 | 101.25 | 102.60 | 1,258 | +2.47(+2.47%) |
Apr 29, 2020 | 110.23 | 110.23 | 100.12 | 100.12 | 1,925 | -5.62(-5.32%) |
Apr 28, 2020 | 105.75 | 117.00 | 101.25 | 105.75 | 5,348 | +0.00(+0.00%) |
Apr 27, 2020 | 99.00 | 105.75 | 99.00 | 105.75 | 1,118 | +4.50(+4.44%) |
Apr 24, 2020 | 101.25 | 101.25 | 96.75 | 101.25 | 889 | +2.25(+2.27%) |
Apr 23, 2020 | 99.00 | 101.25 | 94.50 | 99.00 | 772 | +0.00(+0.00%) |
Apr 22, 2020 | 96.75 | 99.00 | 94.50 | 99.00 | 732 | +0.00(+0.00%) |
Apr 21, 2020 | 101.25 | 101.25 | 96.75 | 99.00 | 689 | -2.00(-1.98%) |
Apr 20, 2020 | 106.31 | 108.00 | 99.36 | 101.00 | 982 | -2.50(-2.41%) |
Apr 17, 2020 | 112.50 | 112.50 | 101.25 | 103.50 | 1,665 | -2.25(-2.13%) |
Apr 16, 2020 | 132.75 | 132.75 | 105.75 | 105.75 | 2,663 | -6.75(-6.00%) |
Apr 15, 2020 | 112.50 | 114.75 | 105.75 | 112.50 | 609 | +0.00(+0.00%) |
Apr 14, 2020 | 114.75 | 114.75 | 105.75 | 112.50 | 910 | +0.50(+0.44%) |
Apr 13, 2020 | 114.75 | 117.00 | 105.77 | 112.00 | 427 | +5.80(+5.47%) |
Apr 09, 2020 | 110.25 | 116.98 | 105.77 | 106.20 | 844 | -2.09(-1.93%) |
Apr 08, 2020 | 109.12 | 112.50 | 105.77 | 108.29 | 626 | +1.42(+1.33%) |
Apr 07, 2020 | 108.00 | 114.75 | 102.56 | 106.88 | 1,045 | -1.17(-1.08%) |
Apr 06, 2020 | 119.25 | 119.25 | 106.31 | 108.05 | 1,140 | -5.58(-4.91%) |
Apr 03, 2020 | 109.80 | 117.00 | 106.88 | 113.62 | 536 | +7.88(+7.45%) |
Apr 02, 2020 | 114.75 | 119.25 | 105.75 | 105.75 | 796 | -5.76(-5.17%) |
Apr 01, 2020 | 117.00 | 123.14 | 108.25 | 111.51 | 1,612 | +3.49(+3.23%) |
Mar 31, 2020 | 119.25 | 119.25 | 101.25 | 108.02 | 907 | -10.78(-9.07%) |
Mar 30, 2020 | 118.67 | 119.03 | 105.30 | 118.80 | 504 | +0.22(+0.19%) |
Mar 27, 2020 | 127.58 | 127.58 | 112.52 | 118.58 | 735 | -5.17(-4.18%) |
Mar 26, 2020 | 123.75 | 135.00 | 117.00 | 123.75 | 2,426 | +3.17(+2.63%) |
Mar 25, 2020 | 113.42 | 123.75 | 108.00 | 120.58 | 1,095 | +12.55(+11.62%) |
Mar 24, 2020 | 123.75 | 123.75 | 105.97 | 108.02 | 699 | -2.23(-2.02%) |
Mar 23, 2020 | 117.00 | 123.75 | 101.25 | 110.25 | 2,305 | +9.94(+9.91%) |
Mar 20, 2020 | 105.75 | 110.95 | 95.62 | 100.31 | 860 | -3.19(-3.09%) |
Mar 19, 2020 | 90.00 | 105.75 | 87.75 | 103.50 | 3,038 | +18.00(+21.05%) |
Mar 18, 2020 | 93.28 | 97.94 | 78.91 | 85.50 | 842 | -6.75(-7.32%) |
Mar 17, 2020 | 99.00 | 99.00 | 90.00 | 92.25 | 414 | +0.00(+0.00%) |
Mar 16, 2020 | 90.00 | 94.50 | 85.50 | 92.25 | 718 | +2.25(+2.50%) |
Mar 13, 2020 | 95.67 | 100.44 | 85.07 | 90.00 | 829 | +4.50(+5.26%) |
Mar 12, 2020 | 90.00 | 94.50 | 83.25 | 85.50 | 1,141 | -15.77(-15.57%) |
Mar 11, 2020 | 113.74 | 114.75 | 95.20 | 101.27 | 1,098 | -8.89(-8.07%) |
Mar 10, 2020 | 112.50 | 124.74 | 103.52 | 110.16 | 1,244 | -6.84(-5.85%) |
Mar 09, 2020 | 112.50 | 123.75 | 112.50 | 117.00 | 1,507 | -14.74(-11.19%) |
Mar 06, 2020 | 141.75 | 142.47 | 128.25 | 131.74 | 1,252 | -14.51(-9.92%) |
Mar 05, 2020 | 164.25 | 175.50 | 141.75 | 146.25 | 7,969 | +5.60(+3.98%) |
Mar 04, 2020 | 135.00 | 141.75 | 135.00 | 140.65 | 534 | -1.10(-0.78%) |
Mar 03, 2020 | 141.75 | 144.00 | 132.75 | 141.75 | 992 | +6.75(+5.00%) |
Mar 02, 2020 | 135.00 | 139.50 | 126.00 | 135.00 | 1,240 | +6.75(+5.26%) |
Feb 28, 2020 | 128.25 | 135.00 | 121.50 | 128.25 | 1,410 | -5.65(-4.22%) |
Feb 27, 2020 | 139.50 | 140.62 | 130.50 | 133.90 | 1,225 | -7.99(-5.63%) |
Feb 26, 2020 | 145.80 | 153.45 | 141.75 | 141.88 | 984 | -5.45(-3.70%) |
Feb 25, 2020 | 157.50 | 157.50 | 146.25 | 147.33 | 946 | -4.59(-3.02%) |
Feb 24, 2020 | 164.25 | 166.07 | 150.95 | 151.92 | 466 | -7.88(-4.93%) |
Feb 21, 2020 | 159.75 | 165.78 | 157.57 | 159.79 | 727 | +1.73(+1.10%) |
Feb 20, 2020 | 154.69 | 159.75 | 153.00 | 158.06 | 823 | +4.32(+2.81%) |
Feb 19, 2020 | 155.38 | 155.38 | 149.62 | 153.74 | 643 | +0.56(+0.37%) |
Feb 18, 2020 | 159.75 | 159.75 | 152.78 | 153.18 | 622 | +0.18(+0.12%) |
Feb 14, 2020 | 158.18 | 158.18 | 148.50 | 153.00 | 626 | +0.00(+0.00%) |
Feb 13, 2020 | 160.88 | 160.88 | 148.50 | 153.00 | 780 | -2.25(-1.45%) |
Feb 12, 2020 | 166.50 | 166.50 | 155.25 | 155.25 | 479 | -3.22(-2.03%) |
Feb 11, 2020 | 153.00 | 159.75 | 153.00 | 158.47 | 729 | -1.28(-0.80%) |
Feb 10, 2020 | 159.75 | 164.25 | 146.25 | 159.75 | 1,175 | +1.80(+1.14%) |
Feb 07, 2020 | 167.22 | 167.62 | 157.95 | 157.95 | 796 | -9.68(-5.77%) |
Feb 06, 2020 | 164.25 | 167.85 | 162.90 | 167.62 | 795 | +2.63(+1.60%) |
Feb 05, 2020 | 164.47 | 173.25 | 163.57 | 164.99 | 570 | +0.04(+0.03%) |
Feb 04, 2020 | 167.22 | 167.22 | 159.75 | 164.95 | 712 | -1.55(-0.93%) |