Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 180.25 | 196.25 | 165.50 | 194.25 | 9,383 | +5.25(+2.78%) |
Apr 29, 2020 | 166.75 | 194.25 | 165.00 | 189.00 | 14,767 | +11.25(+6.33%) |
Apr 28, 2020 | 162.50 | 191.75 | 156.50 | 177.75 | 111,958 | +39.00(+28.11%) |
Apr 27, 2020 | 142.75 | 147.25 | 138.00 | 138.75 | 2,772 | -3.00(-2.12%) |
Apr 24, 2020 | 137.50 | 144.75 | 134.07 | 141.75 | 2,416 | +3.75(+2.72%) |
Apr 23, 2020 | 140.00 | 148.50 | 135.75 | 138.00 | 1,884 | -2.12(-1.52%) |
Apr 22, 2020 | 141.00 | 143.50 | 136.25 | 140.12 | 1,152 | +3.88(+2.84%) |
Apr 21, 2020 | 127.50 | 139.00 | 127.50 | 136.25 | 2,233 | +4.00(+3.02%) |
Apr 20, 2020 | 139.50 | 145.50 | 131.25 | 132.25 | 1,739 | -9.25(-6.54%) |
Apr 17, 2020 | 135.25 | 143.62 | 129.50 | 141.50 | 2,364 | +7.50(+5.60%) |
Apr 16, 2020 | 132.00 | 134.50 | 122.75 | 134.00 | 3,559 | -3.00(-2.19%) |
Apr 15, 2020 | 148.00 | 148.54 | 136.75 | 137.00 | 2,824 | -16.75(-10.89%) |
Apr 14, 2020 | 149.25 | 154.75 | 138.75 | 153.75 | 4,337 | +8.75(+6.03%) |
Apr 13, 2020 | 137.50 | 148.50 | 134.25 | 145.00 | 2,368 | +9.00(+6.62%) |
Apr 09, 2020 | 136.75 | 142.25 | 126.50 | 136.00 | 4,732 | +5.75(+4.41%) |
Apr 08, 2020 | 126.25 | 135.75 | 123.75 | 130.25 | 3,934 | +9.00(+7.42%) |
Apr 07, 2020 | 123.75 | 127.00 | 112.50 | 121.25 | 2,667 | -0.25(-0.21%) |
Apr 06, 2020 | 105.75 | 122.75 | 105.75 | 121.50 | 3,876 | +21.25(+21.20%) |
Apr 03, 2020 | 106.00 | 107.25 | 100.00 | 100.25 | 3,060 | -8.50(-7.82%) |
Apr 02, 2020 | 108.25 | 118.75 | 101.75 | 108.75 | 3,301 | -0.50(-0.46%) |
Apr 01, 2020 | 112.25 | 117.25 | 107.75 | 109.25 | 2,297 | -7.25(-6.22%) |
Mar 31, 2020 | 117.25 | 119.50 | 112.38 | 116.50 | 2,251 | -0.50(-0.43%) |
Mar 30, 2020 | 119.25 | 119.25 | 111.75 | 117.00 | 1,975 | -1.00(-0.85%) |
Mar 27, 2020 | 120.75 | 123.25 | 115.00 | 118.00 | 1,684 | -12.00(-9.23%) |
Mar 26, 2020 | 118.50 | 130.25 | 118.50 | 130.00 | 3,617 | +12.25(+10.40%) |
Mar 25, 2020 | 108.25 | 120.27 | 99.50 | 117.75 | 3,030 | +9.50(+8.78%) |
Mar 24, 2020 | 105.50 | 110.75 | 100.62 | 108.25 | 3,698 | +4.00(+3.84%) |
Mar 23, 2020 | 99.00 | 106.39 | 92.50 | 104.25 | 2,066 | +4.50(+4.51%) |
Mar 20, 2020 | 109.00 | 114.50 | 97.00 | 99.75 | 4,224 | -8.25(-7.64%) |
Mar 19, 2020 | 100.00 | 108.75 | 92.75 | 108.00 | 3,605 | +12.75(+13.39%) |
Mar 18, 2020 | 104.25 | 110.50 | 90.25 | 95.25 | 3,604 | -18.00(-15.89%) |
Mar 17, 2020 | 90.50 | 113.25 | 90.50 | 113.25 | 5,214 | +25.50(+29.06%) |
Mar 16, 2020 | 110.00 | 131.25 | 87.50 | 87.75 | 6,198 | -32.25(-26.88%) |
Mar 13, 2020 | 115.00 | 120.75 | 110.00 | 120.00 | 5,340 | +8.50(+7.62%) |
Mar 12, 2020 | 125.25 | 129.75 | 110.00 | 111.50 | 4,464 | -23.00(-17.10%) |
Mar 11, 2020 | 144.75 | 145.75 | 133.00 | 134.50 | 2,823 | -15.00(-10.03%) |
Mar 10, 2020 | 158.50 | 161.00 | 145.25 | 149.50 | 3,228 | -3.75(-2.45%) |
Mar 09, 2020 | 150.25 | 157.25 | 148.25 | 153.25 | 2,548 | -4.50(-2.85%) |
Mar 06, 2020 | 157.25 | 165.00 | 151.99 | 157.75 | 2,372 | -6.25(-3.81%) |
Mar 05, 2020 | 168.25 | 175.00 | 160.75 | 164.00 | 2,195 | -10.50(-6.02%) |
Mar 04, 2020 | 164.00 | 175.00 | 163.75 | 174.50 | 1,927 | +13.75(+8.55%) |
Mar 03, 2020 | 170.25 | 171.75 | 157.75 | 160.75 | 3,453 | -11.25(-6.54%) |
Mar 02, 2020 | 169.25 | 176.00 | 169.00 | 172.00 | 1,866 | +1.25(+0.73%) |
Feb 28, 2020 | 168.25 | 172.88 | 163.88 | 170.75 | 4,620 | -0.75(-0.44%) |
Feb 27, 2020 | 180.50 | 180.50 | 170.75 | 171.50 | 5,103 | -12.75(-6.92%) |
Feb 26, 2020 | 185.75 | 186.50 | 175.75 | 184.25 | 3,438 | +3.75(+2.08%) |
Feb 25, 2020 | 192.75 | 200.00 | 180.00 | 180.50 | 1,986 | -5.00(-2.70%) |
Feb 24, 2020 | 184.50 | 189.25 | 181.50 | 185.50 | 3,044 | -11.25(-5.72%) |
Feb 21, 2020 | 202.25 | 202.25 | 192.75 | 196.75 | 1,820 | -5.00(-2.48%) |
Feb 20, 2020 | 204.00 | 206.00 | 200.75 | 201.75 | 1,268 | -3.75(-1.82%) |
Feb 19, 2020 | 205.00 | 206.25 | 205.00 | 205.50 | 1,198 | +0.75(+0.37%) |
Feb 18, 2020 | 205.25 | 206.25 | 203.75 | 204.75 | 587 | +1.00(+0.49%) |
Feb 14, 2020 | 207.21 | 211.99 | 202.75 | 203.75 | 1,060 | -5.25(-2.51%) |
Feb 13, 2020 | 209.75 | 212.50 | 208.50 | 209.00 | 737 | -3.00(-1.42%) |
Feb 12, 2020 | 211.00 | 212.50 | 210.12 | 212.00 | 1,620 | +3.25(+1.56%) |
Feb 11, 2020 | 206.00 | 209.00 | 206.00 | 208.75 | 1,152 | +2.00(+0.97%) |
Feb 10, 2020 | 193.25 | 206.75 | 193.25 | 206.75 | 1,277 | +11.00(+5.62%) |
Feb 07, 2020 | 201.75 | 207.25 | 191.75 | 195.75 | 4,200 | -9.00(-4.40%) |
Feb 06, 2020 | 209.50 | 211.25 | 203.25 | 204.75 | 2,066 | -3.00(-1.44%) |
Feb 05, 2020 | 203.50 | 209.25 | 199.25 | 207.75 | 2,689 | +9.00(+4.53%) |
Feb 04, 2020 | 188.25 | 202.50 | 188.25 | 198.75 | 3,152 | +11.75(+6.28%) |