Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 160.96 | 171.44 | 158.00 | 162.24 | 29,104 | +0.32(+0.20%) |
Apr 29, 2020 | 166.08 | 166.88 | 159.20 | 161.92 | 41,072 | +0.00(+0.00%) |
Apr 28, 2020 | 161.60 | 167.60 | 160.00 | 161.92 | 43,555 | +0.96(+0.60%) |
Apr 27, 2020 | 168.24 | 173.44 | 160.56 | 160.96 | 43,970 | -1.76(-1.08%) |
Apr 24, 2020 | 159.36 | 165.20 | 148.96 | 162.72 | 65,262 | +3.92(+2.47%) |
Apr 23, 2020 | 143.28 | 167.20 | 143.28 | 158.80 | 164,449 | +15.36(+10.71%) |
Apr 22, 2020 | 144.00 | 145.92 | 141.70 | 143.44 | 37,222 | -0.48(-0.33%) |
Apr 21, 2020 | 141.20 | 151.36 | 138.48 | 143.92 | 58,100 | +0.72(+0.50%) |
Apr 20, 2020 | 146.24 | 151.92 | 142.48 | 143.20 | 37,756 | -4.00(-2.72%) |
Apr 17, 2020 | 148.00 | 150.08 | 141.44 | 147.20 | 82,200 | -0.80(-0.54%) |
Apr 16, 2020 | 144.64 | 148.48 | 140.00 | 148.00 | 70,952 | +3.68(+2.55%) |
Apr 15, 2020 | 140.16 | 151.76 | 135.84 | 144.32 | 91,630 | +2.00(+1.41%) |
Apr 14, 2020 | 139.92 | 145.68 | 134.90 | 142.32 | 70,922 | +9.12(+6.85%) |
Apr 13, 2020 | 144.00 | 144.00 | 132.32 | 133.20 | 64,137 | -3.04(-2.23%) |
Apr 09, 2020 | 136.56 | 139.92 | 123.68 | 136.24 | 60,550 | +6.32(+4.86%) |
Apr 08, 2020 | 128.00 | 136.64 | 124.58 | 129.92 | 61,310 | +1.92(+1.50%) |
Apr 07, 2020 | 139.76 | 141.55 | 121.60 | 128.00 | 69,089 | -11.36(-8.15%) |
Apr 06, 2020 | 150.08 | 155.84 | 132.56 | 139.36 | 32,053 | -5.36(-3.70%) |
Apr 03, 2020 | 144.48 | 154.08 | 140.32 | 144.72 | 37,475 | +0.08(+0.06%) |
Apr 02, 2020 | 146.00 | 158.00 | 138.56 | 144.64 | 92,062 | -3.20(-2.16%) |
Apr 01, 2020 | 145.76 | 150.80 | 140.00 | 147.84 | 42,704 | -2.80(-1.86%) |
Mar 31, 2020 | 160.00 | 163.04 | 138.24 | 150.64 | 55,659 | -8.64(-5.42%) |
Mar 30, 2020 | 144.88 | 159.84 | 132.64 | 159.28 | 92,818 | +21.28(+15.42%) |
Mar 27, 2020 | 130.00 | 147.36 | 124.00 | 138.00 | 111,675 | +8.00(+6.15%) |
Mar 26, 2020 | 125.84 | 132.08 | 120.00 | 130.00 | 98,768 | +7.04(+5.73%) |
Mar 25, 2020 | 129.92 | 137.20 | 120.32 | 122.96 | 31,973 | -5.84(-4.53%) |
Mar 24, 2020 | 122.48 | 155.84 | 122.48 | 128.80 | 132,464 | +17.44(+15.66%) |
Mar 23, 2020 | 98.00 | 114.80 | 94.80 | 111.36 | 57,268 | +21.12(+23.40%) |
Mar 20, 2020 | 96.00 | 104.96 | 84.40 | 90.24 | 85,950 | -5.44(-5.69%) |
Mar 19, 2020 | 106.88 | 110.80 | 91.92 | 95.68 | 65,341 | -10.72(-10.08%) |
Mar 18, 2020 | 119.20 | 122.80 | 100.40 | 106.40 | 63,480 | -16.80(-13.64%) |
Mar 17, 2020 | 156.32 | 157.20 | 110.00 | 123.20 | 183,811 | -18.96(-13.34%) |
Mar 16, 2020 | 91.52 | 142.16 | 90.00 | 142.16 | 172,073 | +41.84(+41.71%) |
Mar 13, 2020 | 78.40 | 102.80 | 75.92 | 100.32 | 144,775 | +23.36(+30.35%) |
Mar 12, 2020 | 59.84 | 84.08 | 54.88 | 76.96 | 97,059 | +14.64(+23.49%) |
Mar 11, 2020 | 67.20 | 68.96 | 60.32 | 62.32 | 84,060 | -6.40(-9.31%) |
Mar 10, 2020 | 73.84 | 76.64 | 66.00 | 68.72 | 35,410 | -5.12(-6.93%) |
Mar 09, 2020 | 76.32 | 80.00 | 72.80 | 73.84 | 33,847 | -8.08(-9.86%) |
Mar 06, 2020 | 79.28 | 83.28 | 75.92 | 81.92 | 49,412 | +0.72(+0.89%) |
Mar 05, 2020 | 80.00 | 83.92 | 73.20 | 81.20 | 63,018 | +9.44(+13.15%) |
Mar 04, 2020 | 71.76 | 73.94 | 68.96 | 71.76 | 30,327 | +1.20(+1.70%) |
Mar 03, 2020 | 71.76 | 73.28 | 69.52 | 70.56 | 38,419 | -1.28(-1.78%) |
Mar 02, 2020 | 69.36 | 73.36 | 68.20 | 71.84 | 35,106 | +2.56(+3.70%) |
Feb 28, 2020 | 71.28 | 74.00 | 68.80 | 69.28 | 44,425 | -4.00(-5.46%) |
Feb 27, 2020 | 75.36 | 78.48 | 71.60 | 73.28 | 44,137 | -3.60(-4.68%) |
Feb 26, 2020 | 74.32 | 81.12 | 74.32 | 76.88 | 43,179 | +2.72(+3.67%) |
Feb 25, 2020 | 76.96 | 81.20 | 73.20 | 74.16 | 28,339 | -2.56(-3.34%) |
Feb 24, 2020 | 72.40 | 78.72 | 72.08 | 76.72 | 24,836 | +2.08(+2.79%) |
Feb 21, 2020 | 75.20 | 77.60 | 71.68 | 74.64 | 15,700 | -0.56(-0.74%) |
Feb 20, 2020 | 80.40 | 80.48 | 73.76 | 75.20 | 23,767 | -5.28(-6.56%) |
Feb 19, 2020 | 83.76 | 85.60 | 80.48 | 80.48 | 42,003 | -2.72(-3.27%) |
Feb 18, 2020 | 82.96 | 86.16 | 80.64 | 83.20 | 97,120 | +0.16(+0.19%) |
Feb 14, 2020 | 77.12 | 84.80 | 77.12 | 83.04 | 89,250 | +5.92(+7.68%) |
Feb 13, 2020 | 75.60 | 80.00 | 72.88 | 77.12 | 76,773 | +1.44(+1.90%) |
Feb 12, 2020 | 76.56 | 80.24 | 74.00 | 75.68 | 51,973 | -0.24(-0.32%) |
Feb 11, 2020 | 72.96 | 76.64 | 70.00 | 75.92 | 29,065 | +2.80(+3.83%) |
Feb 10, 2020 | 76.24 | 78.40 | 73.12 | 73.12 | 24,886 | -3.60(-4.69%) |
Feb 07, 2020 | 81.92 | 83.20 | 74.32 | 76.72 | 26,875 | -4.48(-5.52%) |
Feb 06, 2020 | 80.32 | 85.04 | 78.40 | 81.20 | 37,521 | +1.28(+1.60%) |
Feb 05, 2020 | 80.16 | 83.60 | 79.84 | 79.92 | 15,735 | +0.80(+1.01%) |
Feb 04, 2020 | 80.08 | 82.00 | 78.72 | 79.12 | 20,781 | +0.80(+1.02%) |