Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 280.01 | 281.00 | 277.01 | 277.50 | 1,665 | -6.00(-2.12%) |
Apr 29, 2020 | 269.70 | 290.00 | 269.70 | 283.50 | 3,399 | +14.60(+5.43%) |
Apr 28, 2020 | 260.01 | 268.90 | 260.00 | 268.90 | 2,080 | +6.90(+2.63%) |
Apr 27, 2020 | 261.47 | 262.00 | 259.00 | 262.00 | 2,350 | +2.10(+0.81%) |
Apr 24, 2020 | 262.00 | 262.00 | 259.11 | 259.90 | 800 | +0.90(+0.35%) |
Apr 23, 2020 | 261.80 | 262.00 | 259.00 | 259.00 | 1,935 | -2.99(-1.14%) |
Apr 22, 2020 | 249.00 | 271.20 | 249.00 | 261.99 | 3,447 | +12.99(+5.22%) |
Apr 21, 2020 | 249.00 | 249.00 | 249.00 | 249.00 | 726 | -0.80(-0.32%) |
Apr 20, 2020 | 245.72 | 249.91 | 245.72 | 249.80 | 1,555 | +3.90(+1.59%) |
Apr 17, 2020 | 236.90 | 245.90 | 236.90 | 245.90 | 1,900 | +11.50(+4.91%) |
Apr 16, 2020 | 230.00 | 240.00 | 229.16 | 234.40 | 6,427 | +2.50(+1.08%) |
Apr 15, 2020 | 232.00 | 232.00 | 231.90 | 231.90 | 1,631 | -7.10(-2.97%) |
Apr 14, 2020 | 239.00 | 239.00 | 239.00 | 239.00 | 1,536 | +9.01(+3.92%) |
Apr 13, 2020 | 254.90 | 254.90 | 225.00 | 229.99 | 3,141 | -29.81(-11.47%) |
Apr 09, 2020 | 265.00 | 265.00 | 259.80 | 259.80 | 2,100 | +1.83(+0.71%) |
Apr 08, 2020 | 240.00 | 257.97 | 240.00 | 257.97 | 2,007 | +21.72(+9.19%) |
Apr 07, 2020 | 236.10 | 241.00 | 236.10 | 236.25 | 2,124 | -0.35(-0.15%) |
Apr 06, 2020 | 225.50 | 236.60 | 225.50 | 236.60 | 2,100 | +22.20(+10.35%) |
Apr 03, 2020 | 229.40 | 229.40 | 214.40 | 214.40 | 1,400 | -16.50(-7.15%) |
Apr 02, 2020 | 230.90 | 230.90 | 230.90 | 230.90 | 837 | +14.05(+6.48%) |
Apr 01, 2020 | 216.00 | 216.85 | 212.52 | 216.85 | 2,366 | -11.45(-5.02%) |
Mar 31, 2020 | 225.50 | 228.30 | 220.88 | 228.30 | 4,445 | +4.40(+1.97%) |
Mar 30, 2020 | 216.10 | 227.50 | 215.00 | 223.90 | 2,387 | +6.60(+3.04%) |
Mar 27, 2020 | 230.00 | 230.00 | 217.30 | 217.30 | 2,000 | -9.20(-4.06%) |
Mar 26, 2020 | 224.00 | 246.40 | 224.00 | 226.50 | 3,177 | +2.09(+0.93%) |
Mar 25, 2020 | 225.00 | 231.00 | 224.41 | 224.41 | 3,072 | -2.99(-1.31%) |
Mar 24, 2020 | 205.00 | 242.00 | 205.00 | 227.40 | 6,479 | +18.22(+8.71%) |
Mar 23, 2020 | 205.00 | 209.18 | 202.00 | 209.18 | 3,192 | -10.00(-4.56%) |
Mar 20, 2020 | 229.90 | 229.90 | 210.00 | 219.18 | 5,300 | -28.81(-11.62%) |
Mar 19, 2020 | 247.99 | 247.99 | 247.99 | 247.99 | 2,230 | +36.84(+17.45%) |
Mar 18, 2020 | 230.00 | 230.00 | 205.00 | 211.15 | 2,696 | -24.65(-10.45%) |
Mar 17, 2020 | 205.00 | 235.80 | 204.39 | 235.80 | 4,046 | +31.80(+15.59%) |
Mar 16, 2020 | 200.00 | 205.05 | 198.63 | 204.00 | 3,734 | -16.00(-7.27%) |
Mar 13, 2020 | 212.08 | 220.00 | 212.08 | 220.00 | 1,900 | +20.99(+10.55%) |
Mar 12, 2020 | 192.40 | 200.00 | 187.53 | 199.01 | 5,591 | -3.19(-1.58%) |
Mar 11, 2020 | 211.10 | 211.10 | 202.20 | 202.20 | 3,084 | -29.80(-12.84%) |
Mar 10, 2020 | 226.27 | 232.00 | 222.00 | 232.00 | 1,815 | +11.05(+5.00%) |
Mar 09, 2020 | 228.10 | 228.10 | 200.00 | 220.95 | 4,654 | -27.05(-10.91%) |
Mar 06, 2020 | 248.00 | 248.00 | 248.00 | 248.00 | 300 | -5.65(-2.23%) |
Mar 05, 2020 | 252.00 | 253.65 | 248.00 | 253.65 | 2,172 | -7.60(-2.91%) |
Mar 04, 2020 | 240.00 | 261.25 | 240.00 | 261.25 | 1,343 | +17.20(+7.05%) |
Mar 03, 2020 | 244.05 | 244.05 | 244.05 | 244.05 | 415 | -23.20(-8.68%) |
Mar 02, 2020 | 267.25 | 267.25 | 267.25 | 267.25 | 862 | +17.25(+6.90%) |
Feb 28, 2020 | 250.00 | 250.00 | 250.00 | 250.00 | 900 | +5.80(+2.38%) |
Feb 27, 2020 | 245.00 | 247.05 | 238.00 | 244.20 | 3,481 | -23.68(-8.84%) |
Feb 26, 2020 | 263.00 | 274.87 | 263.00 | 267.88 | 1,438 | -2.82(-1.04%) |
Feb 25, 2020 | 289.70 | 292.50 | 270.70 | 270.70 | 1,773 | -15.99(-5.58%) |
Feb 24, 2020 | 286.69 | 286.69 | 286.69 | 286.69 | 609 | -3.71(-1.28%) |
Feb 21, 2020 | 293.80 | 293.80 | 290.40 | 290.40 | 600 | -3.80(-1.29%) |
Feb 20, 2020 | 285.00 | 294.68 | 285.00 | 294.20 | 1,060 | -2.40(-0.81%) |
Feb 19, 2020 | 290.00 | 298.00 | 290.00 | 296.60 | 1,552 | +14.05(+4.97%) |
Feb 18, 2020 | 282.55 | 282.55 | 282.55 | 282.55 | 783 | -5.45(-1.89%) |
Feb 14, 2020 | 288.00 | 288.00 | 288.00 | 288.00 | 700 | +0.00(+0.00%) |
Feb 13, 2020 | 293.01 | 293.01 | 285.00 | 288.00 | 1,180 | +0.00(+0.00%) |
Feb 12, 2020 | 284.00 | 288.00 | 284.00 | 288.00 | 1,044 | +5.00(+1.77%) |
Feb 11, 2020 | 286.00 | 286.00 | 283.00 | 283.00 | 1,398 | +0.80(+0.28%) |
Feb 10, 2020 | 275.96 | 282.20 | 275.96 | 282.20 | 1,247 | +6.00(+2.17%) |
Feb 07, 2020 | 281.38 | 281.38 | 276.20 | 276.20 | 1,400 | -3.80(-1.36%) |
Feb 06, 2020 | 280.00 | 280.00 | 280.00 | 280.00 | 513 | +4.99(+1.81%) |
Feb 05, 2020 | 275.25 | 275.25 | 273.37 | 275.01 | 1,727 | +1.13(+0.41%) |
Feb 04, 2020 | 277.91 | 277.91 | 273.88 | 273.88 | 1,115 | -1.98(-0.72%) |