Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 135.16 | 137.60 | 135.16 | 137.60 | 84 | +11.80(+9.38%) |
Apr 29, 2020 | 119.00 | 127.40 | 119.00 | 125.80 | 618 | -8.20(-6.12%) |
Apr 28, 2020 | 135.80 | 135.80 | 134.00 | 134.00 | 41 | -1.85(-1.36%) |
Apr 27, 2020 | 142.20 | 142.20 | 130.62 | 135.85 | 210 | -8.05(-5.59%) |
Apr 24, 2020 | 120.20 | 143.90 | 109.80 | 143.90 | 1,455 | +10.50(+7.87%) |
Apr 23, 2020 | 133.20 | 133.40 | 120.40 | 133.40 | 151 | +0.20(+0.15%) |
Apr 22, 2020 | 140.60 | 140.60 | 133.20 | 133.20 | 29 | -12.60(-8.64%) |
Apr 21, 2020 | 140.00 | 145.80 | 130.40 | 145.80 | 72 | -0.20(-0.14%) |
Apr 20, 2020 | 146.40 | 147.60 | 146.00 | 146.00 | 123 | -1.60(-1.08%) |
Apr 17, 2020 | 141.60 | 147.60 | 131.98 | 147.60 | 80 | +6.72(+4.77%) |
Apr 16, 2020 | 148.00 | 148.00 | 137.80 | 140.88 | 579 | +3.08(+2.23%) |
Apr 15, 2020 | 160.00 | 160.00 | 130.60 | 137.80 | 552 | -22.40(-13.98%) |
Apr 14, 2020 | 170.00 | 170.00 | 160.20 | 160.20 | 149 | -10.80(-6.32%) |
Apr 13, 2020 | 170.20 | 179.59 | 170.20 | 171.00 | 109 | -9.20(-5.11%) |
Apr 09, 2020 | 180.60 | 180.60 | 180.20 | 17 | -0.40(-0.22%) | |
Apr 08, 2020 | 182.00 | 183.18 | 180.60 | 180.60 | 58 | -4.90(-2.64%) |
Apr 07, 2020 | 187.00 | 187.00 | 185.50 | 185.50 | 192 | +1.53(+0.83%) |
Apr 06, 2020 | 183.97 | 183.97 | 183.97 | 183.97 | 12 | -2.83(-1.51%) |
Apr 03, 2020 | 189.00 | 189.00 | 186.80 | 186.80 | 20 | -1.20(-0.64%) |
Apr 02, 2020 | 187.60 | 188.00 | 187.60 | 188.00 | 325 | +5.59(+3.07%) |
Apr 01, 2020 | 187.80 | 187.80 | 182.40 | 182.41 | 29 | -6.59(-3.49%) |
Mar 31, 2020 | 188.00 | 189.00 | 186.00 | 189.00 | 412 | +1.20(+0.64%) |
Mar 30, 2020 | 187.80 | 187.80 | 187.80 | 187.80 | 151 | -1.20(-0.63%) |
Mar 27, 2020 | 187.95 | 190.00 | 180.65 | 189.00 | 1,210 | -0.20(-0.11%) |
Mar 26, 2020 | 180.20 | 189.20 | 180.20 | 189.20 | 36 | -0.20(-0.11%) |
Mar 25, 2020 | 185.80 | 189.40 | 185.80 | 189.40 | 26 | +9.40(+5.22%) |
Mar 24, 2020 | 187.84 | 187.84 | 178.00 | 180.00 | 893 | +6.80(+3.93%) |
Mar 23, 2020 | 185.00 | 190.00 | 173.20 | 173.20 | 1,044 | -16.80(-8.84%) |
Mar 20, 2020 | 189.80 | 192.00 | 183.60 | 190.00 | 465 | +4.20(+2.26%) |
Mar 19, 2020 | 186.00 | 199.80 | 185.80 | 185.80 | 480 | -4.20(-2.21%) |
Mar 18, 2020 | 185.20 | 190.60 | 185.20 | 190.00 | 109 | -3.60(-1.86%) |
Mar 17, 2020 | 190.00 | 193.80 | 188.80 | 193.60 | 74 | +11.20(+6.14%) |
Mar 16, 2020 | 182.20 | 188.80 | 182.00 | 182.40 | 874 | -7.60(-4.00%) |
Mar 13, 2020 | 189.60 | 195.00 | 188.80 | 190.00 | 425 | +9.20(+5.09%) |
Mar 12, 2020 | 182.80 | 185.20 | 179.40 | 180.80 | 150 | -3.90(-2.11%) |
Mar 11, 2020 | 180.20 | 190.00 | 180.20 | 184.70 | 239 | -0.30(-0.16%) |
Mar 10, 2020 | 188.20 | 189.60 | 185.00 | 185.00 | 95 | -3.80(-2.01%) |
Mar 09, 2020 | 190.00 | 190.00 | 188.80 | 188.80 | 27 | -0.80(-0.42%) |
Mar 06, 2020 | 183.40 | 189.60 | 182.00 | 189.60 | 50 | +6.40(+3.49%) |
Mar 05, 2020 | 182.00 | 183.20 | 182.00 | 183.20 | 124 | +0.00(+0.00%) |
Mar 04, 2020 | 183.00 | 187.20 | 183.00 | 183.20 | 646 | +0.00(+0.00%) |
Mar 03, 2020 | 183.00 | 185.60 | 183.00 | 183.20 | 852 | +0.20(+0.11%) |
Mar 02, 2020 | 183.00 | 189.20 | 183.00 | 183.00 | 603 | +0.00(+0.00%) |
Feb 28, 2020 | 183.20 | 183.60 | 182.80 | 183.00 | 475 | +0.00(+0.00%) |
Feb 27, 2020 | 182.00 | 185.60 | 180.00 | 183.00 | 1,490 | +0.00(+0.00%) |
Feb 26, 2020 | 183.20 | 186.00 | 182.30 | 183.00 | 1,106 | +0.00(+0.00%) |
Feb 25, 2020 | 183.00 | 187.79 | 182.80 | 183.00 | 368 | +0.00(+0.00%) |
Feb 24, 2020 | 181.76 | 190.00 | 181.76 | 183.00 | 852 | -2.00(-1.08%) |
Feb 21, 2020 | 185.20 | 189.20 | 184.16 | 185.00 | 465 | -1.00(-0.54%) |
Feb 20, 2020 | 185.00 | 189.60 | 185.00 | 186.00 | 587 | +0.00(+0.00%) |
Feb 19, 2020 | 184.05 | 186.80 | 184.05 | 186.00 | 688 | -0.80(-0.43%) |
Feb 18, 2020 | 186.70 | 188.00 | 186.70 | 186.80 | 185 | -1.20(-0.64%) |
Feb 14, 2020 | 183.80 | 189.00 | 183.25 | 188.00 | 640 | +0.80(+0.43%) |
Feb 13, 2020 | 183.60 | 187.20 | 183.00 | 187.20 | 196 | -0.80(-0.43%) |
Feb 12, 2020 | 187.00 | 189.20 | 184.00 | 188.00 | 2,857 | -0.40(-0.21%) |
Feb 11, 2020 | 190.00 | 190.00 | 183.60 | 188.40 | 335 | -0.80(-0.42%) |
Feb 10, 2020 | 187.00 | 190.00 | 180.80 | 189.20 | 504 | -0.80(-0.42%) |
Feb 07, 2020 | 183.20 | 190.00 | 175.00 | 190.00 | 2,350 | +8.60(+4.74%) |
Feb 06, 2020 | 183.40 | 184.80 | 176.80 | 181.40 | 1,032 | -2.40(-1.31%) |
Feb 05, 2020 | 185.80 | 189.80 | 180.01 | 183.80 | 27,942 | +1.80(+0.99%) |
Feb 04, 2020 | 189.80 | 189.80 | 182.00 | 182.00 | 31,086 | -7.40(-3.91%) |
Feb 03, 2020 | 189.80 | 189.80 | 184.05 | 189.40 | 625 | -0.60(-0.32%) |
Jan 31, 2020 | 182.00 | 190.00 | 181.00 | 190.00 | 960 | +0.80(+0.42%) |
Jan 30, 2020 | 184.60 | 189.40 | 183.00 | 189.20 | 630 | -0.40(-0.21%) |
Jan 29, 2020 | 190.20 | 196.10 | 184.05 | 189.60 | 5,379 | -8.60(-4.34%) |
Jan 28, 2020 | 216.80 | 216.80 | 198.00 | 198.20 | 9,896 | -4.00(-1.98%) |
Jan 27, 2020 | 187.40 | 219.80 | 184.00 | 202.20 | 6,950 | +12.20(+6.42%) |
Jan 24, 2020 | 189.40 | 190.20 | 186.00 | 190.00 | 525 | +0.00(+0.00%) |
Jan 23, 2020 | 187.80 | 190.60 | 183.60 | 190.00 | 941 | -0.20(-0.11%) |
Jan 22, 2020 | 189.40 | 190.20 | 185.20 | 190.20 | 1,003 | +0.80(+0.42%) |
Jan 21, 2020 | 187.60 | 189.40 | 183.20 | 189.40 | 665 | +1.40(+0.74%) |
Jan 17, 2020 | 187.80 | 190.00 | 180.60 | 188.00 | 1,100 | -2.00(-1.05%) |
Jan 16, 2020 | 190.00 | 190.00 | 187.00 | 190.00 | 424 | +0.00(+0.00%) |
Jan 15, 2020 | 189.80 | 190.00 | 188.00 | 190.00 | 273 | +0.00(+0.00%) |
Jan 14, 2020 | 190.00 | 190.00 | 187.80 | 190.00 | 707 | -0.20(-0.11%) |
Jan 13, 2020 | 190.00 | 190.20 | 187.03 | 190.20 | 442 | +0.60(+0.32%) |
Jan 10, 2020 | 190.00 | 190.00 | 182.80 | 189.60 | 1,130 | +0.00(+0.00%) |
Jan 09, 2020 | 190.00 | 196.00 | 184.50 | 189.60 | 765 | +2.60(+1.39%) |
Jan 08, 2020 | 186.05 | 191.39 | 184.20 | 187.00 | 518 | -3.00(-1.58%) |
Jan 07, 2020 | 196.20 | 196.80 | 184.70 | 190.00 | 4,465 | -0.00(-0.00%) |
Jan 06, 2020 | 184.20 | 190.00 | 183.10 | 190.00 | 225 | +0.00(+0.00%) |
Jan 03, 2020 | 182.20 | 190.00 | 182.20 | 190.00 | 25 | +0.00(+0.00%) |
Jan 02, 2020 | 187.00 | 191.60 | 171.60 | 190.00 | 2,778 | -2.00(-1.04%) |
Dec 31, 2019 | 189.60 | 192.00 | 179.91 | 192.00 | 365 | +0.00(+0.00%) |
Dec 30, 2019 | 180.60 | 192.00 | 179.70 | 192.00 | 310 | +2.00(+1.05%) |
Dec 27, 2019 | 190.00 | 190.20 | 177.80 | 190.00 | 620 | +0.00(+0.00%) |
Dec 26, 2019 | 190.00 | 195.00 | 170.60 | 190.00 | 914 | -0.04(-0.02%) |
Dec 24, 2019 | 190.00 | 199.00 | 184.10 | 190.04 | 855 | -0.36(-0.19%) |
Dec 23, 2019 | 194.40 | 194.40 | 181.60 | 190.40 | 470 | -0.80(-0.42%) |
Dec 20, 2019 | 196.80 | 200.00 | 188.00 | 191.20 | 1,520 | -8.80(-4.40%) |
Dec 19, 2019 | 197.80 | 200.00 | 197.40 | 200.00 | 393 | +5.00(+2.56%) |
Dec 18, 2019 | 182.60 | 200.00 | 182.60 | 195.00 | 1,139 | +6.60(+3.50%) |
Dec 17, 2019 | 182.15 | 190.20 | 182.15 | 188.40 | 1,213 | -2.00(-1.05%) |
Dec 16, 2019 | 187.00 | 191.00 | 180.80 | 190.40 | 565 | +0.00(+0.00%) |
Dec 13, 2019 | 194.00 | 199.78 | 178.00 | 190.40 | 1,030 | -0.80(-0.42%) |
Dec 12, 2019 | 190.59 | 194.40 | 174.10 | 191.20 | 772 | +0.80(+0.42%) |
Dec 11, 2019 | 169.60 | 195.00 | 166.80 | 190.40 | 2,459 | +17.60(+10.19%) |
Dec 10, 2019 | 187.80 | 187.80 | 168.20 | 172.80 | 1,052 | -17.20(-9.05%) |
Dec 09, 2019 | 192.20 | 192.40 | 176.00 | 190.00 | 1,052 | -2.00(-1.04%) |
Dec 06, 2019 | 192.52 | 196.95 | 192.00 | 192.00 | 140 | -4.00(-2.04%) |
Dec 05, 2019 | 193.60 | 199.99 | 193.00 | 196.00 | 711 | -6.00(-2.97%) |
Dec 04, 2019 | 205.60 | 205.60 | 200.00 | 202.00 | 1,163 | -6.00(-2.88%) |
Dec 03, 2019 | 209.95 | 211.38 | 206.00 | 208.00 | 275 | -2.00(-0.95%) |
Dec 02, 2019 | 207.80 | 210.00 | 206.80 | 210.00 | 348 | +3.60(+1.74%) |
Nov 29, 2019 | 211.00 | 213.85 | 206.40 | 206.40 | 180 | -5.90(-2.78%) |
Nov 27, 2019 | 211.20 | 222.60 | 210.30 | 212.30 | 105 | -3.50(-1.62%) |
Nov 26, 2019 | 212.60 | 215.80 | 211.60 | 215.80 | 227 | -0.20(-0.09%) |
Nov 25, 2019 | 215.00 | 222.36 | 210.60 | 216.00 | 503 | +1.80(+0.84%) |
Nov 22, 2019 | 218.60 | 218.60 | 214.20 | 214.20 | 45 | -1.80(-0.83%) |
Nov 21, 2019 | 213.40 | 216.00 | 213.40 | 216.00 | 329 | -0.18(-0.08%) |
Nov 20, 2019 | 216.20 | 216.20 | 214.00 | 216.18 | 537 | -0.02(-0.01%) |
Nov 19, 2019 | 218.00 | 221.80 | 213.40 | 216.20 | 452 | -1.80(-0.83%) |
Nov 18, 2019 | 218.00 | 221.60 | 216.40 | 218.00 | 179 | -2.40(-1.09%) |
Nov 15, 2019 | 227.30 | 227.30 | 217.60 | 220.40 | 410 | +0.40(+0.18%) |
Nov 14, 2019 | 220.20 | 220.70 | 215.20 | 220.00 | 712 | -0.20(-0.09%) |
Nov 13, 2019 | 218.84 | 220.80 | 218.84 | 220.20 | 36 | +0.20(+0.09%) |
Nov 12, 2019 | 221.40 | 228.29 | 211.83 | 220.00 | 748 | -3.60(-1.61%) |
Nov 11, 2019 | 224.60 | 226.85 | 223.40 | 223.60 | 266 | -3.40(-1.50%) |
Nov 08, 2019 | 244.00 | 244.00 | 224.60 | 227.00 | 170 | -4.00(-1.73%) |
Nov 07, 2019 | 238.40 | 238.60 | 231.00 | 231.00 | 74 | +2.00(+0.87%) |
Nov 06, 2019 | 231.00 | 233.60 | 229.00 | 229.00 | 317 | -1.80(-0.78%) |
Nov 05, 2019 | 228.60 | 233.80 | 227.80 | 230.80 | 359 | +0.80(+0.35%) |
Nov 04, 2019 | 232.60 | 232.60 | 226.33 | 230.00 | 431 | +1.00(+0.44%) |
Nov 01, 2019 | 238.00 | 238.00 | 220.20 | 229.00 | 2,330 | +0.20(+0.09%) |
Oct 31, 2019 | 237.00 | 239.40 | 223.00 | 228.80 | 2,466 | -11.40(-4.75%) |
Oct 30, 2019 | 262.20 | 264.00 | 237.00 | 240.20 | 1,653 | -25.80(-9.70%) |
Oct 29, 2019 | 259.60 | 276.00 | 250.20 | 266.00 | 15,597 | +23.34(+9.62%) |
Oct 28, 2019 | 250.94 | 250.94 | 242.66 | 242.66 | 93 | -4.74(-1.92%) |
Oct 25, 2019 | 237.80 | 265.78 | 235.40 | 247.40 | 2,165 | +12.60(+5.37%) |
Oct 24, 2019 | 237.00 | 238.00 | 233.00 | 234.80 | 556 | +2.40(+1.03%) |
Oct 23, 2019 | 230.40 | 237.00 | 230.20 | 232.40 | 4,584 | +2.40(+1.04%) |
Oct 22, 2019 | 238.20 | 240.00 | 230.00 | 230.00 | 11,592 | -12.00(-4.96%) |
Oct 21, 2019 | 237.40 | 242.00 | 234.60 | 242.00 | 537 | +4.00(+1.68%) |
Oct 18, 2019 | 239.40 | 246.53 | 234.60 | 238.00 | 440 | -2.00(-0.83%) |
Oct 17, 2019 | 238.20 | 241.00 | 234.22 | 240.00 | 1,193 | +2.20(+0.93%) |
Oct 16, 2019 | 233.00 | 239.60 | 233.00 | 237.80 | 420 | +2.80(+1.19%) |
Oct 15, 2019 | 239.80 | 239.80 | 230.40 | 235.00 | 714 | +1.00(+0.43%) |
Oct 14, 2019 | 236.00 | 236.00 | 234.00 | 234.00 | 92 | -6.00(-2.50%) |
Oct 11, 2019 | 238.00 | 240.40 | 236.00 | 240.00 | 210 | +5.00(+2.13%) |
Oct 10, 2019 | 238.60 | 238.80 | 230.10 | 235.00 | 933 | +0.80(+0.34%) |
Oct 09, 2019 | 228.20 | 238.20 | 228.20 | 234.20 | 917 | -5.60(-2.34%) |
Oct 08, 2019 | 241.80 | 241.80 | 234.00 | 239.80 | 821 | -2.20(-0.91%) |
Oct 07, 2019 | 237.20 | 245.20 | 222.00 | 242.00 | 810 | +0.00(+0.00%) |
Oct 04, 2019 | 236.20 | 244.80 | 230.00 | 242.00 | 1,775 | +5.00(+2.11%) |
Oct 03, 2019 | 243.80 | 251.80 | 228.60 | 237.00 | 3,995 | -17.60(-6.91%) |
Oct 02, 2019 | 233.20 | 256.80 | 226.60 | 254.60 | 7,107 | +18.60(+7.88%) |
Oct 01, 2019 | 217.20 | 241.40 | 206.60 | 236.00 | 35,631 | +12.80(+5.73%) |
Sep 30, 2019 | 204.60 | 224.80 | 204.01 | 223.20 | 5,389 | +16.20(+7.83%) |
Sep 27, 2019 | 213.00 | 224.00 | 202.20 | 207.00 | 5,900 | -11.80(-5.39%) |
Sep 26, 2019 | 208.60 | 223.00 | 208.60 | 218.80 | 4,221 | +2.20(+1.02%) |
Sep 25, 2019 | 210.40 | 220.00 | 202.40 | 216.60 | 4,698 | +10.00(+4.84%) |
Sep 24, 2019 | 205.80 | 211.20 | 205.80 | 206.60 | 992 | +1.00(+0.49%) |
Sep 23, 2019 | 208.00 | 211.75 | 202.00 | 205.60 | 1,283 | -10.60(-4.90%) |
Sep 20, 2019 | 222.00 | 222.00 | 210.40 | 216.20 | 1,010 | +0.20(+0.09%) |
Sep 19, 2019 | 218.00 | 219.00 | 212.40 | 216.00 | 1,356 | -2.00(-0.92%) |
Sep 18, 2019 | 225.40 | 225.40 | 215.60 | 218.00 | 2,137 | -6.40(-2.85%) |
Sep 17, 2019 | 207.60 | 226.00 | 203.00 | 224.40 | 10,585 | +16.80(+8.09%) |
Sep 16, 2019 | 204.80 | 214.00 | 203.20 | 207.60 | 2,059 | +4.60(+2.27%) |
Sep 13, 2019 | 204.40 | 204.80 | 200.00 | 203.00 | 1,510 | +4.80(+2.42%) |
Sep 12, 2019 | 208.40 | 212.95 | 195.90 | 198.20 | 2,244 | -11.80(-5.62%) |
Sep 11, 2019 | 216.80 | 223.80 | 210.00 | 210.00 | 1,662 | -0.40(-0.19%) |
Sep 10, 2019 | 232.20 | 232.20 | 210.20 | 210.40 | 3,939 | -26.20(-11.07%) |
Sep 09, 2019 | 260.00 | 260.00 | 213.23 | 236.60 | 8,320 | -21.40(-8.29%) |
Sep 06, 2019 | 268.00 | 279.00 | 258.00 | 258.00 | 26,875 | -9.00(-3.37%) |
Sep 05, 2019 | 240.00 | 274.60 | 240.00 | 267.00 | 31,791 | +30.60(+12.94%) |
Sep 04, 2019 | 225.00 | 252.00 | 221.00 | 236.40 | 8,531 | +11.40(+5.07%) |
Sep 03, 2019 | 217.80 | 227.80 | 214.80 | 225.00 | 6,077 | +7.80(+3.59%) |
Aug 30, 2019 | 224.20 | 226.00 | 217.00 | 217.20 | 1,655 | -8.95(-3.96%) |
Aug 29, 2019 | 230.60 | 247.80 | 226.00 | 226.15 | 2,309 | +0.15(+0.07%) |
Aug 28, 2019 | 227.40 | 233.20 | 222.00 | 226.00 | 973 | -1.40(-0.62%) |
Aug 27, 2019 | 217.00 | 228.00 | 209.60 | 227.40 | 17,076 | +10.40(+4.79%) |
Aug 26, 2019 | 213.00 | 219.60 | 206.20 | 217.00 | 3,015 | +4.80(+2.26%) |
Aug 23, 2019 | 221.40 | 228.60 | 211.20 | 212.20 | 11,295 | -15.20(-6.68%) |
Aug 22, 2019 | 218.00 | 243.40 | 214.60 | 227.40 | 14,857 | +15.40(+7.26%) |
Aug 21, 2019 | 240.00 | 297.60 | 212.00 | 212.00 | 17,304 | -28.00(-11.67%) |
Aug 20, 2019 | 196.20 | 248.80 | 192.20 | 240.00 | 16,435 | +45.60(+23.46%) |
Aug 19, 2019 | 196.00 | 200.00 | 190.60 | 194.40 | 14,118 | -5.20(-2.61%) |
Aug 16, 2019 | 194.00 | 210.00 | 188.20 | 199.60 | 38,630 | +8.00(+4.18%) |