Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 150.59 | 154.23 | 134.98 | 140.47 | 128,133 | -19.69(-12.29%) |
Apr 29, 2020 | 151.84 | 167.39 | 148.38 | 160.16 | 133,067 | +23.28(+17.00%) |
Apr 28, 2020 | 139.19 | 148.18 | 132.70 | 136.88 | 103,805 | +9.68(+7.61%) |
Apr 27, 2020 | 112.14 | 130.05 | 107.85 | 127.19 | 84,184 | +21.73(+20.61%) |
Apr 24, 2020 | 101.47 | 108.41 | 97.07 | 105.46 | 58,451 | +7.12(+7.24%) |
Apr 23, 2020 | 94.01 | 103.59 | 92.30 | 98.34 | 56,822 | +6.21(+6.74%) |
Apr 22, 2020 | 101.91 | 104.16 | 91.57 | 92.13 | 46,325 | -1.88(-2.00%) |
Apr 21, 2020 | 94.95 | 99.65 | 90.25 | 94.01 | 57,816 | -8.65(-8.43%) |
Apr 20, 2020 | 95.33 | 110.37 | 90.44 | 102.66 | 76,432 | -0.56(-0.55%) |
Apr 17, 2020 | 97.02 | 104.35 | 92.34 | 103.22 | 105,196 | +21.43(+26.21%) |
Apr 16, 2020 | 91.94 | 92.51 | 77.09 | 81.79 | 78,503 | -9.40(-10.31%) |
Apr 15, 2020 | 102.47 | 103.41 | 89.87 | 91.19 | 76,600 | -23.50(-20.49%) |
Apr 14, 2020 | 133.12 | 133.12 | 108.11 | 114.69 | 79,081 | -6.02(-4.98%) |
Apr 13, 2020 | 150.04 | 150.04 | 116.76 | 120.71 | 82,132 | -24.82(-17.05%) |
Apr 09, 2020 | 132.55 | 146.66 | 128.42 | 145.53 | 93,745 | +28.77(+24.64%) |
Apr 08, 2020 | 105.48 | 118.83 | 101.53 | 116.76 | 41,375 | +15.42(+15.21%) |
Apr 07, 2020 | 109.99 | 116.20 | 99.09 | 101.34 | 50,824 | +8.65(+9.33%) |
Apr 06, 2020 | 84.61 | 94.20 | 84.61 | 92.69 | 32,393 | +17.67(+23.56%) |
Apr 03, 2020 | 85.92 | 89.50 | 71.64 | 75.02 | 31,895 | -12.03(-13.82%) |
Apr 02, 2020 | 83.86 | 94.20 | 80.10 | 87.05 | 12,255 | +3.76(+4.51%) |
Apr 01, 2020 | 85.92 | 88.75 | 79.63 | 83.29 | 26,841 | -19.20(-18.74%) |
Mar 31, 2020 | 109.05 | 112.38 | 96.83 | 102.50 | 10,709 | -6.74(-6.17%) |
Mar 30, 2020 | 107.92 | 110.56 | 100.97 | 109.24 | 21,926 | -0.38(-0.34%) |
Mar 27, 2020 | 109.80 | 121.46 | 100.59 | 109.61 | 31,374 | -13.54(-10.99%) |
Mar 26, 2020 | 101.91 | 125.60 | 97.96 | 123.15 | 64,738 | +25.19(+25.72%) |
Mar 25, 2020 | 103.41 | 108.49 | 84.98 | 97.96 | 58,646 | +4.89(+5.25%) |
Mar 24, 2020 | 87.05 | 93.82 | 81.04 | 93.07 | 33,278 | +22.58(+32.02%) |
Mar 23, 2020 | 93.19 | 93.19 | 65.10 | 70.49 | 26,544 | -21.20(-23.12%) |
Mar 20, 2020 | 119.23 | 120.52 | 90.15 | 91.70 | 32,155 | -20.27(-18.11%) |
Mar 19, 2020 | 94.30 | 118.85 | 81.47 | 111.97 | 21,981 | +15.44(+15.99%) |
Mar 18, 2020 | 124.62 | 124.62 | 86.32 | 96.53 | 11,948 | -46.50(-32.51%) |
Mar 17, 2020 | 132.62 | 144.71 | 112.42 | 143.03 | 8,988 | +17.86(+14.26%) |
Mar 16, 2020 | 127.22 | 150.29 | 122.20 | 125.18 | 17,893 | -68.15(-35.25%) |
Mar 13, 2020 | 183.58 | 196.60 | 158.66 | 193.33 | 14,193 | +43.22(+28.80%) |
Mar 12, 2020 | 154.75 | 203.11 | 136.71 | 150.10 | 12,108 | -50.78(-25.28%) |
Mar 11, 2020 | 224.13 | 234.00 | 192.14 | 200.88 | 9,170 | -51.90(-20.53%) |
Mar 10, 2020 | 243.10 | 253.89 | 209.68 | 252.78 | 10,117 | +42.41(+20.16%) |
Mar 09, 2020 | 274.54 | 293.14 | 204.60 | 210.37 | 12,389 | -178.75(-45.94%) |
Mar 06, 2020 | 401.57 | 428.36 | 364.37 | 389.11 | 5,301 | -59.52(-13.27%) |
Mar 05, 2020 | 491.23 | 491.23 | 430.96 | 448.63 | 8,653 | -83.41(-15.68%) |
Mar 04, 2020 | 531.22 | 533.36 | 481.37 | 532.04 | 2,317 | +27.42(+5.43%) |
Mar 03, 2020 | 581.81 | 587.83 | 487.32 | 504.62 | 4,739 | -72.35(-12.54%) |
Mar 02, 2020 | 512.06 | 576.97 | 492.34 | 576.97 | 6,455 | +71.80(+14.21%) |
Feb 28, 2020 | 506.85 | 529.11 | 474.30 | 505.18 | 6,489 | -52.82(-9.47%) |
Feb 27, 2020 | 590.74 | 635.04 | 558.00 | 558.00 | 1,983 | -78.49(-12.33%) |
Feb 26, 2020 | 680.76 | 686.71 | 636.31 | 636.49 | 7,233 | -30.50(-4.57%) |
Feb 25, 2020 | 751.81 | 762.04 | 660.30 | 667.00 | 1,034 | -88.72(-11.74%) |
Feb 24, 2020 | 755.53 | 771.34 | 736.75 | 755.72 | 1,735 | -75.21(-9.05%) |
Feb 21, 2020 | 850.95 | 850.95 | 817.47 | 830.93 | 397 | -37.51(-4.32%) |
Feb 20, 2020 | 837.19 | 875.97 | 837.19 | 868.44 | 300 | +23.68(+2.80%) |
Feb 19, 2020 | 838.86 | 850.12 | 837.37 | 844.76 | 537 | +19.94(+2.42%) |
Feb 18, 2020 | 852.25 | 852.25 | 810.98 | 824.82 | 452 | -35.14(-4.09%) |
Feb 14, 2020 | 874.57 | 877.92 | 852.45 | 859.97 | 1,301 | -18.89(-2.15%) |
Feb 13, 2020 | 848.35 | 878.85 | 848.35 | 878.85 | 707 | +13.62(+1.57%) |
Feb 12, 2020 | 877.74 | 883.50 | 859.39 | 865.23 | 6,472 | +7.95(+0.93%) |
Feb 11, 2020 | 851.88 | 874.57 | 845.93 | 857.28 | 460 | +20.28(+2.42%) |
Feb 10, 2020 | 829.93 | 837.00 | 822.86 | 837.00 | 745 | -2.42(-0.29%) |
Feb 07, 2020 | 852.63 | 852.63 | 837.00 | 839.42 | 693 | -27.66(-3.19%) |
Feb 06, 2020 | 906.75 | 912.87 | 864.90 | 867.08 | 945 | -25.62(-2.87%) |
Feb 05, 2020 | 863.79 | 898.72 | 861.00 | 892.71 | 1,401 | +56.54(+6.76%) |
Feb 04, 2020 | 846.67 | 848.53 | 836.16 | 836.16 | 1,423 | +32.27(+4.01%) |