Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 193.50 | 193.50 | 181.26 | 182.52 | 7,244 | -2.37(-1.28%) |
Apr 29, 2020 | 179.70 | 191.64 | 168.87 | 184.89 | 9,024 | +13.89(+8.12%) |
Apr 28, 2020 | 160.77 | 174.87 | 159.00 | 171.00 | 5,704 | +11.73(+7.36%) |
Apr 27, 2020 | 162.39 | 162.39 | 153.30 | 159.27 | 3,884 | +2.13(+1.36%) |
Apr 24, 2020 | 153.00 | 161.52 | 150.12 | 157.14 | 4,663 | +4.14(+2.71%) |
Apr 23, 2020 | 147.00 | 159.00 | 144.00 | 153.00 | 3,599 | +3.51(+2.35%) |
Apr 22, 2020 | 156.00 | 156.66 | 144.00 | 149.49 | 5,910 | -8.76(-5.54%) |
Apr 21, 2020 | 163.47 | 168.57 | 156.00 | 158.25 | 3,126 | -5.10(-3.12%) |
Apr 20, 2020 | 153.00 | 178.20 | 153.00 | 163.35 | 6,071 | +2.07(+1.28%) |
Apr 17, 2020 | 195.33 | 196.50 | 153.00 | 161.28 | 21,534 | -53.22(-24.81%) |
Apr 16, 2020 | 210.00 | 225.00 | 192.21 | 214.50 | 8,360 | +9.42(+4.59%) |
Apr 15, 2020 | 189.00 | 217.50 | 177.00 | 205.08 | 10,966 | +10.08(+5.17%) |
Apr 14, 2020 | 162.00 | 204.00 | 150.00 | 195.00 | 14,017 | +45.00(+30.00%) |
Apr 13, 2020 | 147.00 | 150.00 | 139.56 | 150.00 | 3,767 | +10.32(+7.39%) |
Apr 09, 2020 | 139.80 | 141.00 | 135.00 | 139.68 | 2,503 | +0.18(+0.13%) |
Apr 08, 2020 | 147.00 | 147.00 | 136.80 | 139.50 | 3,797 | -1.23(-0.87%) |
Apr 07, 2020 | 144.00 | 146.88 | 135.60 | 140.73 | 4,107 | -2.94(-2.05%) |
Apr 06, 2020 | 150.00 | 152.37 | 132.03 | 143.67 | 6,489 | -2.79(-1.90%) |
Apr 03, 2020 | 156.00 | 158.19 | 142.50 | 146.46 | 5,708 | -3.54(-2.36%) |
Apr 02, 2020 | 185.82 | 186.00 | 129.30 | 150.00 | 21,750 | -9.00(-5.66%) |
Apr 01, 2020 | 141.00 | 174.87 | 135.00 | 159.00 | 31,939 | +34.50(+27.71%) |
Mar 31, 2020 | 126.00 | 131.91 | 120.93 | 124.50 | 2,137 | -3.27(-2.56%) |
Mar 30, 2020 | 132.00 | 132.00 | 114.00 | 127.77 | 5,768 | -1.83(-1.41%) |
Mar 27, 2020 | 113.07 | 135.00 | 106.89 | 129.60 | 10,231 | +17.70(+15.82%) |
Mar 26, 2020 | 117.00 | 117.00 | 105.30 | 111.90 | 3,414 | +4.08(+3.78%) |
Mar 25, 2020 | 117.00 | 121.50 | 93.00 | 107.82 | 16,305 | -3.93(-3.52%) |
Mar 24, 2020 | 120.00 | 132.00 | 105.75 | 111.75 | 13,037 | -20.58(-15.55%) |
Mar 23, 2020 | 123.39 | 141.69 | 123.00 | 132.33 | 1,197 | -2.58(-1.91%) |
Mar 20, 2020 | 145.47 | 153.00 | 127.80 | 134.91 | 2,850 | -6.84(-4.83%) |
Mar 19, 2020 | 126.63 | 146.52 | 123.00 | 141.75 | 1,507 | +15.90(+12.63%) |
Mar 18, 2020 | 126.00 | 135.81 | 123.00 | 125.85 | 1,345 | -8.85(-6.57%) |
Mar 17, 2020 | 129.00 | 136.35 | 121.50 | 134.70 | 3,575 | +10.83(+8.74%) |
Mar 16, 2020 | 147.00 | 147.00 | 123.00 | 123.87 | 3,343 | -19.65(-13.69%) |
Mar 13, 2020 | 144.00 | 158.43 | 135.00 | 143.52 | 2,535 | +7.77(+5.72%) |
Mar 12, 2020 | 144.00 | 147.00 | 123.00 | 135.75 | 4,307 | -23.46(-14.74%) |
Mar 11, 2020 | 168.00 | 174.00 | 153.00 | 159.21 | 2,628 | -7.29(-4.38%) |
Mar 10, 2020 | 180.00 | 180.00 | 165.03 | 166.50 | 1,313 | -0.03(-0.02%) |
Mar 09, 2020 | 180.00 | 186.12 | 121.35 | 166.53 | 4,846 | -8.91(-5.08%) |
Mar 06, 2020 | 183.00 | 183.00 | 175.08 | 175.44 | 2,110 | -7.50(-4.10%) |
Mar 05, 2020 | 184.50 | 185.97 | 180.00 | 182.94 | 2,057 | -0.99(-0.54%) |
Mar 04, 2020 | 186.00 | 187.71 | 181.32 | 183.93 | 2,627 | -0.57(-0.31%) |
Mar 03, 2020 | 183.00 | 186.00 | 177.63 | 184.50 | 1,853 | +5.85(+3.27%) |
Mar 02, 2020 | 174.00 | 181.50 | 173.25 | 178.65 | 2,153 | +0.09(+0.05%) |
Feb 28, 2020 | 174.00 | 187.50 | 167.46 | 178.56 | 4,929 | +1.56(+0.88%) |
Feb 27, 2020 | 195.00 | 195.00 | 174.03 | 177.00 | 4,368 | -16.80(-8.67%) |
Feb 26, 2020 | 195.00 | 198.57 | 186.00 | 193.80 | 2,963 | +9.27(+5.02%) |
Feb 25, 2020 | 195.00 | 195.00 | 183.00 | 184.53 | 2,317 | -8.22(-4.26%) |
Feb 24, 2020 | 186.00 | 195.00 | 180.63 | 192.75 | 2,213 | -1.95(-1.00%) |
Feb 21, 2020 | 207.00 | 207.00 | 184.53 | 194.70 | 6,852 | -12.30(-5.94%) |
Feb 20, 2020 | 204.00 | 210.00 | 201.00 | 207.00 | 1,492 | +4.23(+2.09%) |
Feb 19, 2020 | 206.82 | 211.20 | 199.50 | 202.77 | 1,167 | -1.23(-0.60%) |
Feb 18, 2020 | 213.00 | 213.00 | 198.00 | 204.00 | 1,834 | -2.13(-1.03%) |
Feb 14, 2020 | 207.00 | 214.80 | 205.50 | 206.13 | 1,474 | +0.66(+0.32%) |
Feb 13, 2020 | 189.00 | 208.86 | 186.00 | 205.47 | 3,171 | +16.47(+8.71%) |
Feb 12, 2020 | 195.00 | 198.00 | 180.00 | 189.00 | 3,432 | -6.18(-3.17%) |
Feb 11, 2020 | 214.20 | 214.83 | 192.00 | 195.18 | 4,925 | -20.82(-9.64%) |
Feb 10, 2020 | 213.00 | 222.00 | 213.00 | 216.00 | 2,561 | +3.15(+1.48%) |
Feb 07, 2020 | 213.00 | 218.37 | 207.63 | 212.85 | 2,226 | +2.64(+1.26%) |
Feb 06, 2020 | 211.50 | 221.91 | 210.00 | 210.21 | 3,256 | +3.21(+1.55%) |
Feb 05, 2020 | 210.00 | 213.00 | 207.00 | 207.00 | 1,170 | +0.00(+0.00%) |
Feb 04, 2020 | 213.00 | 213.00 | 205.29 | 207.00 | 1,378 | -3.30(-1.57%) |