Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 139.99 | 143.80 | 133.68 | 135.17 | 16,673,452 | -11.31(-7.72%) |
Apr 29, 2020 | 147.98 | 151.00 | 143.38 | 146.48 | 22,024,612 | -10.24(-6.53%) |
Apr 28, 2020 | 165.00 | 166.00 | 155.25 | 156.72 | 13,470,905 | -7.88(-4.79%) |
Apr 27, 2020 | 156.59 | 167.85 | 155.00 | 164.60 | 19,776,664 | +5.80(+3.65%) |
Apr 24, 2020 | 177.15 | 181.50 | 158.30 | 158.80 | 44,049,500 | -10.29(-6.09%) |
Apr 23, 2020 | 154.01 | 169.75 | 153.49 | 169.09 | 22,131,280 | +18.84(+12.54%) |
Apr 22, 2020 | 147.10 | 152.28 | 145.10 | 150.25 | 6,528,776 | +6.98(+4.87%) |
Apr 21, 2020 | 151.42 | 154.75 | 138.36 | 143.27 | 9,704,118 | -5.72(-3.84%) |
Apr 20, 2020 | 153.30 | 155.00 | 148.25 | 148.99 | 11,208,654 | -1.07(-0.71%) |
Apr 17, 2020 | 147.91 | 153.79 | 144.03 | 150.06 | 11,328,400 | -0.20(-0.13%) |
Apr 16, 2020 | 149.92 | 154.25 | 146.80 | 150.26 | 15,090,667 | -1.30(-0.86%) |
Apr 15, 2020 | 141.71 | 152.57 | 140.00 | 151.56 | 14,178,943 | +9.67(+6.82%) |
Apr 14, 2020 | 141.07 | 145.20 | 139.01 | 141.89 | 11,666,829 | +5.97(+4.39%) |
Apr 13, 2020 | 127.00 | 136.86 | 125.60 | 135.92 | 15,393,489 | +11.41(+9.16%) |
Apr 09, 2020 | 117.80 | 125.50 | 114.00 | 124.51 | 15,512,900 | +6.70(+5.69%) |
Apr 08, 2020 | 115.02 | 125.88 | 112.50 | 117.81 | 26,233,152 | +4.06(+3.57%) |
Apr 07, 2020 | 118.00 | 118.44 | 109.57 | 113.75 | 20,155,474 | -9.19(-7.48%) |
Apr 06, 2020 | 113.63 | 125.17 | 108.53 | 122.94 | 25,352,852 | -5.26(-4.10%) |
Apr 03, 2020 | 124.30 | 128.48 | 120.11 | 128.20 | 12,238,100 | +6.27(+5.14%) |
Apr 02, 2020 | 125.30 | 133.49 | 114.50 | 121.93 | 27,307,284 | -15.07(-11.00%) |
Apr 01, 2020 | 144.50 | 144.60 | 135.18 | 137.00 | 11,386,296 | -9.12(-6.24%) |
Mar 31, 2020 | 147.02 | 149.79 | 143.36 | 146.12 | 10,013,884 | -4.76(-3.15%) |
Mar 30, 2020 | 160.76 | 161.69 | 147.20 | 150.88 | 15,754,950 | -0.82(-0.54%) |
Mar 27, 2020 | 145.70 | 154.97 | 145.60 | 151.70 | 13,271,900 | +10.55(+7.47%) |
Mar 26, 2020 | 140.51 | 146.65 | 138.20 | 141.15 | 9,267,167 | +3.04(+2.20%) |
Mar 25, 2020 | 140.10 | 149.00 | 136.20 | 138.11 | 14,727,283 | +2.93(+2.17%) |
Mar 24, 2020 | 154.00 | 155.00 | 133.88 | 135.18 | 22,389,760 | -24.38(-15.28%) |
Mar 23, 2020 | 142.00 | 164.94 | 137.25 | 159.56 | 27,633,288 | +29.01(+22.22%) |
Mar 20, 2020 | 129.00 | 135.98 | 124.00 | 130.55 | 13,872,600 | +6.78(+5.48%) |
Mar 19, 2020 | 122.95 | 132.23 | 119.10 | 123.77 | 16,240,620 | +5.06(+4.26%) |
Mar 18, 2020 | 111.00 | 119.00 | 108.85 | 118.71 | 13,566,944 | +7.61(+6.85%) |
Mar 17, 2020 | 107.33 | 113.83 | 102.00 | 111.10 | 18,708,068 | +3.24(+3.00%) |
Mar 16, 2020 | 105.00 | 119.87 | 103.20 | 107.86 | 17,199,456 | +0.39(+0.36%) |
Mar 13, 2020 | 113.00 | 113.80 | 104.16 | 107.47 | 9,233,500 | -2.00(-1.83%) |
Mar 12, 2020 | 106.25 | 113.87 | 104.39 | 109.47 | 12,086,179 | -0.83(-0.75%) |
Mar 11, 2020 | 108.41 | 113.99 | 107.00 | 110.30 | 12,587,810 | +1.81(+1.67%) |
Mar 10, 2020 | 113.80 | 113.80 | 105.00 | 108.49 | 10,231,730 | -5.26(-4.62%) |
Mar 09, 2020 | 105.00 | 116.50 | 100.88 | 113.75 | 14,548,228 | -0.57(-0.50%) |
Mar 06, 2020 | 119.65 | 122.00 | 107.00 | 114.32 | 22,975,600 | -10.68(-8.54%) |
Mar 05, 2020 | 110.25 | 129.83 | 110.00 | 125.00 | 28,121,028 | +8.20(+7.02%) |
Mar 04, 2020 | 118.51 | 119.97 | 113.11 | 116.80 | 11,917,295 | -0.67(-0.57%) |
Mar 03, 2020 | 114.55 | 119.20 | 112.11 | 117.47 | 11,010,981 | +4.36(+3.85%) |
Mar 02, 2020 | 109.35 | 114.50 | 102.50 | 113.11 | 10,142,929 | +8.11(+7.72%) |
Feb 28, 2020 | 121.07 | 121.93 | 97.37 | 105.00 | 21,710,900 | -8.55(-7.53%) |
Feb 27, 2020 | 109.43 | 118.00 | 107.60 | 113.55 | 13,463,795 | +6.67(+6.24%) |
Feb 26, 2020 | 109.94 | 111.30 | 105.60 | 106.88 | 6,868,965 | -0.20(-0.19%) |
Feb 25, 2020 | 108.52 | 111.80 | 104.47 | 107.08 | 13,404,656 | +2.07(+1.97%) |
Feb 24, 2020 | 97.15 | 110.00 | 97.02 | 105.01 | 12,130,473 | +3.25(+3.19%) |
Feb 21, 2020 | 104.03 | 104.29 | 98.09 | 101.76 | 5,535,900 | -3.53(-3.35%) |
Feb 20, 2020 | 104.00 | 110.75 | 101.43 | 105.29 | 11,287,525 | +1.36(+1.31%) |
Feb 19, 2020 | 100.32 | 105.08 | 99.75 | 103.93 | 7,785,896 | +7.54(+7.82%) |
Feb 18, 2020 | 93.02 | 98.14 | 92.40 | 96.39 | 5,617,575 | +5.44(+5.98%) |
Feb 14, 2020 | 90.88 | 91.71 | 89.81 | 90.95 | 2,295,000 | +1.09(+1.21%) |
Feb 13, 2020 | 87.61 | 91.93 | 87.00 | 89.86 | 3,405,504 | +1.58(+1.79%) |
Feb 12, 2020 | 88.66 | 89.50 | 86.52 | 88.28 | 1,669,903 | -0.40(-0.45%) |
Feb 11, 2020 | 90.00 | 90.50 | 87.93 | 88.68 | 2,730,381 | -0.99(-1.10%) |
Feb 10, 2020 | 89.09 | 89.98 | 86.91 | 89.67 | 2,070,130 | +1.03(+1.16%) |
Feb 07, 2020 | 87.23 | 90.60 | 86.81 | 88.64 | 2,636,900 | +1.38(+1.58%) |
Feb 06, 2020 | 87.00 | 89.44 | 85.26 | 87.26 | 2,409,960 | +0.27(+0.31%) |
Feb 05, 2020 | 85.77 | 90.97 | 83.75 | 86.99 | 5,126,131 | +1.20(+1.40%) |
Feb 04, 2020 | 91.04 | 93.30 | 83.50 | 85.79 | 10,608,803 | -1.87(-2.13%) |