Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 154.00 | 155.00 | 147.80 | 151.80 | 22,611 | -2.20(-1.43%) |
Apr 29, 2020 | 154.00 | 156.00 | 148.20 | 154.00 | 24,831 | +2.00(+1.32%) |
Apr 28, 2020 | 146.00 | 153.80 | 141.40 | 152.00 | 147,774 | -11.40(-6.98%) |
Apr 27, 2020 | 157.80 | 167.60 | 155.00 | 163.40 | 13,975 | +8.80(+5.69%) |
Apr 24, 2020 | 153.20 | 159.40 | 147.80 | 154.60 | 7,025 | +0.20(+0.13%) |
Apr 23, 2020 | 168.60 | 171.60 | 152.80 | 154.40 | 6,157 | -11.60(-6.99%) |
Apr 22, 2020 | 163.60 | 171.60 | 162.80 | 166.00 | 6,519 | +3.60(+2.22%) |
Apr 21, 2020 | 158.60 | 163.40 | 154.07 | 162.40 | 7,516 | -1.00(-0.61%) |
Apr 20, 2020 | 160.60 | 167.04 | 160.60 | 163.40 | 5,195 | +0.00(+0.00%) |
Apr 17, 2020 | 172.80 | 172.80 | 160.40 | 163.40 | 6,410 | -3.80(-2.27%) |
Apr 16, 2020 | 168.80 | 171.80 | 157.60 | 167.20 | 14,442 | -1.80(-1.07%) |
Apr 15, 2020 | 168.00 | 171.40 | 155.80 | 169.00 | 12,973 | -3.60(-2.09%) |
Apr 14, 2020 | 173.20 | 177.00 | 171.20 | 172.60 | 5,697 | +3.00(+1.77%) |
Apr 13, 2020 | 165.80 | 171.70 | 160.70 | 169.60 | 8,270 | +6.80(+4.18%) |
Apr 09, 2020 | 155.00 | 164.40 | 152.60 | 162.80 | 6,780 | +8.00(+5.17%) |
Apr 08, 2020 | 147.00 | 155.20 | 140.60 | 154.80 | 6,393 | +9.80(+6.76%) |
Apr 07, 2020 | 140.60 | 151.80 | 140.00 | 145.00 | 6,051 | +5.00(+3.57%) |
Apr 06, 2020 | 138.00 | 142.20 | 135.00 | 140.00 | 5,190 | +3.40(+2.49%) |
Apr 03, 2020 | 138.80 | 141.80 | 132.40 | 136.60 | 5,780 | -1.00(-0.73%) |
Apr 02, 2020 | 135.00 | 138.80 | 122.20 | 137.60 | 5,746 | +3.80(+2.84%) |
Apr 01, 2020 | 144.80 | 152.00 | 132.00 | 133.80 | 13,392 | -8.60(-6.04%) |
Mar 31, 2020 | 141.00 | 152.00 | 133.40 | 142.40 | 16,651 | +17.80(+14.29%) |
Mar 30, 2020 | 134.00 | 137.80 | 123.00 | 124.60 | 7,143 | -8.20(-6.17%) |
Mar 27, 2020 | 119.20 | 134.70 | 119.20 | 132.80 | 8,470 | +15.60(+13.31%) |
Mar 26, 2020 | 117.40 | 123.40 | 112.40 | 117.20 | 2,030 | +0.60(+0.51%) |
Mar 25, 2020 | 108.00 | 116.60 | 104.20 | 116.60 | 3,604 | +12.40(+11.90%) |
Mar 24, 2020 | 104.00 | 105.80 | 99.60 | 104.20 | 3,422 | +3.80(+3.78%) |
Mar 23, 2020 | 97.20 | 100.80 | 90.46 | 100.40 | 4,298 | +5.00(+5.24%) |
Mar 20, 2020 | 102.20 | 102.80 | 92.52 | 95.40 | 6,170 | -4.00(-4.02%) |
Mar 19, 2020 | 101.40 | 110.00 | 97.38 | 99.40 | 5,166 | -2.60(-2.55%) |
Mar 18, 2020 | 102.00 | 105.20 | 90.60 | 102.00 | 6,442 | -3.40(-3.23%) |
Mar 17, 2020 | 99.00 | 113.20 | 95.40 | 105.40 | 7,378 | +6.20(+6.25%) |
Mar 16, 2020 | 102.00 | 108.40 | 99.00 | 99.20 | 6,939 | -15.00(-13.13%) |
Mar 13, 2020 | 123.00 | 124.70 | 108.60 | 114.20 | 3,825 | -2.20(-1.89%) |
Mar 12, 2020 | 128.20 | 129.20 | 108.00 | 116.40 | 8,990 | -24.00(-17.09%) |
Mar 11, 2020 | 141.20 | 143.20 | 128.00 | 140.40 | 5,324 | -3.20(-2.23%) |
Mar 10, 2020 | 147.80 | 150.48 | 137.00 | 143.60 | 2,206 | -0.60(-0.42%) |
Mar 09, 2020 | 140.20 | 149.00 | 136.60 | 144.20 | 5,610 | -16.20(-10.10%) |
Mar 06, 2020 | 168.00 | 169.00 | 157.80 | 160.40 | 5,310 | -4.20(-2.55%) |
Mar 05, 2020 | 156.20 | 165.60 | 154.00 | 164.60 | 5,639 | +5.20(+3.26%) |
Mar 04, 2020 | 154.60 | 162.00 | 154.60 | 159.40 | 7,759 | +6.40(+4.18%) |
Mar 03, 2020 | 149.80 | 153.00 | 141.50 | 153.00 | 1,909 | +4.20(+2.82%) |
Mar 02, 2020 | 143.80 | 149.80 | 136.20 | 148.80 | 4,528 | +6.00(+4.20%) |
Feb 28, 2020 | 130.20 | 143.60 | 128.22 | 142.80 | 5,620 | +4.80(+3.48%) |
Feb 27, 2020 | 146.20 | 147.36 | 137.40 | 138.00 | 4,730 | -8.60(-5.87%) |
Feb 26, 2020 | 148.60 | 149.80 | 135.00 | 146.60 | 4,888 | +2.80(+1.95%) |
Feb 25, 2020 | 144.00 | 146.60 | 135.00 | 143.80 | 5,470 | +1.20(+0.84%) |
Feb 24, 2020 | 143.20 | 150.00 | 130.20 | 142.60 | 8,660 | -8.60(-5.69%) |
Feb 21, 2020 | 139.00 | 154.40 | 138.40 | 151.20 | 10,940 | +10.20(+7.23%) |
Feb 20, 2020 | 132.80 | 141.00 | 130.80 | 141.00 | 4,389 | +8.00(+6.02%) |
Feb 19, 2020 | 131.20 | 134.40 | 128.71 | 133.00 | 1,279 | +1.80(+1.37%) |
Feb 18, 2020 | 138.00 | 138.00 | 129.20 | 131.20 | 1,583 | -5.60(-4.09%) |
Feb 14, 2020 | 132.00 | 138.60 | 125.40 | 136.80 | 4,300 | +5.80(+4.43%) |
Feb 13, 2020 | 130.00 | 131.00 | 128.40 | 131.00 | 1,023 | +1.00(+0.77%) |
Feb 12, 2020 | 130.40 | 135.00 | 126.00 | 130.00 | 2,465 | +0.00(+0.00%) |
Feb 11, 2020 | 129.00 | 130.60 | 122.20 | 130.00 | 3,386 | -1.00(-0.76%) |
Feb 10, 2020 | 127.40 | 132.80 | 126.40 | 131.00 | 3,537 | +5.40(+4.30%) |
Feb 07, 2020 | 121.00 | 131.40 | 121.00 | 125.60 | 6,680 | +7.00(+5.90%) |
Feb 06, 2020 | 124.20 | 125.20 | 110.00 | 118.60 | 18,470 | -6.00(-4.82%) |
Feb 05, 2020 | 126.00 | 127.07 | 122.20 | 124.60 | 2,084 | -0.80(-0.64%) |
Feb 04, 2020 | 129.40 | 129.40 | 121.80 | 125.40 | 2,259 | -3.00(-2.34%) |