Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 232.80 | 242.40 | 228.00 | 235.20 | 171 | -2.40(-1.01%) |
May 28, 2020 | 247.20 | 247.20 | 237.60 | 237.60 | 280 | -2.40(-1.00%) |
May 27, 2020 | 240.00 | 247.20 | 240.00 | 240.00 | 366 | +0.00(+0.00%) |
May 26, 2020 | 242.40 | 244.80 | 240.00 | 240.00 | 200 | -4.78(-1.95%) |
May 22, 2020 | 246.55 | 248.40 | 240.00 | 244.78 | 82 | -2.35(-0.95%) |
May 21, 2020 | 252.00 | 252.00 | 243.60 | 247.13 | 44 | -11.42(-4.42%) |
May 20, 2020 | 246.24 | 259.20 | 246.24 | 258.55 | 13 | +11.35(+4.59%) |
May 19, 2020 | 249.60 | 249.60 | 247.20 | 247.20 | 7 | +4.80(+1.98%) |
May 18, 2020 | 244.80 | 249.60 | 242.40 | 242.40 | 121 | -2.40(-0.98%) |
May 15, 2020 | 243.60 | 247.13 | 243.60 | 244.80 | 13 | +0.00(+0.00%) |
May 14, 2020 | 244.80 | 249.60 | 242.40 | 244.80 | 98 | -2.40(-0.97%) |
May 13, 2020 | 240.00 | 247.20 | 240.00 | 247.20 | 58 | +7.20(+3.00%) |
May 12, 2020 | 240.00 | 247.20 | 240.00 | 240.00 | 23 | +0.00(+0.00%) |
May 11, 2020 | 240.05 | 242.28 | 240.00 | 240.00 | 3 | -4.80(-1.96%) |
May 08, 2020 | 235.20 | 247.20 | 235.20 | 244.80 | 77 | +7.20(+3.03%) |
May 07, 2020 | 240.00 | 240.00 | 232.80 | 237.60 | 52 | -4.80(-1.98%) |
May 06, 2020 | 237.60 | 242.40 | 237.60 | 242.40 | 113 | +2.40(+1.00%) |
May 05, 2020 | 237.60 | 240.00 | 237.60 | 240.00 | 29 | +0.00(+0.00%) |
May 04, 2020 | 247.20 | 249.60 | 235.20 | 240.00 | 111 | -8.69(-3.49%) |
May 01, 2020 | 249.60 | 249.60 | 240.00 | 248.69 | 49 | -0.26(-0.11%) |
Apr 30, 2020 | 242.40 | 249.60 | 242.40 | 248.95 | 49 | +8.95(+3.73%) |
Apr 29, 2020 | 247.20 | 247.20 | 240.00 | 240.00 | 59 | +2.33(+0.98%) |
Apr 28, 2020 | 244.80 | 252.00 | 235.20 | 237.67 | 167 | -7.13(-2.91%) |
Apr 27, 2020 | 283.20 | 297.60 | 216.00 | 244.80 | 380 | -26.42(-9.74%) |
Apr 24, 2020 | 252.00 | 283.20 | 241.20 | 271.22 | 1,089 | +26.42(+10.79%) |
Apr 23, 2020 | 240.00 | 244.80 | 238.70 | 244.80 | 43 | +4.82(+2.01%) |
Apr 22, 2020 | 232.80 | 242.40 | 228.00 | 239.98 | 225 | +0.00(+0.00%) |
Apr 21, 2020 | 234.48 | 249.60 | 228.00 | 239.98 | 105 | -0.02(-0.01%) |
Apr 20, 2020 | 232.80 | 240.00 | 232.80 | 240.00 | 106 | +2.38(+1.00%) |
Apr 17, 2020 | 234.00 | 242.40 | 234.00 | 237.62 | 39 | -8.38(-3.40%) |
Apr 16, 2020 | 232.80 | 249.98 | 232.80 | 246.00 | 94 | -3.58(-1.43%) |
Apr 15, 2020 | 239.52 | 249.60 | 232.80 | 249.58 | 8 | +4.78(+1.95%) |
Apr 14, 2020 | 249.60 | 249.60 | 243.60 | 244.80 | 10 | -4.80(-1.92%) |
Apr 13, 2020 | 242.40 | 249.60 | 232.80 | 249.60 | 20 | +0.00(+0.00%) |
Apr 09, 2020 | 238.08 | 249.60 | 231.62 | 249.60 | 36 | +8.40(+3.48%) |
Apr 08, 2020 | 247.20 | 249.60 | 232.82 | 241.20 | 20 | +3.60(+1.52%) |
Apr 07, 2020 | 235.20 | 249.60 | 230.40 | 237.60 | 60 | +7.20(+3.12%) |
Apr 06, 2020 | 242.40 | 244.80 | 230.40 | 230.40 | 76 | +2.40(+1.05%) |
Apr 03, 2020 | 234.36 | 234.36 | 220.80 | 228.00 | 69 | +2.42(+1.07%) |
Apr 02, 2020 | 247.20 | 247.20 | 221.98 | 225.58 | 79 | -26.40(-10.48%) |
Apr 01, 2020 | 249.60 | 252.00 | 223.20 | 251.98 | 23 | -0.02(-0.01%) |
Mar 31, 2020 | 240.00 | 252.00 | 223.99 | 252.00 | 95 | +12.96(+5.42%) |
Mar 30, 2020 | 249.60 | 249.60 | 223.20 | 239.04 | 48 | -0.48(-0.20%) |
Mar 27, 2020 | 228.00 | 239.52 | 228.00 | 239.52 | 11 | +11.52(+5.05%) |
Mar 26, 2020 | 235.20 | 259.20 | 216.00 | 228.00 | 256 | -11.98(-4.99%) |
Mar 25, 2020 | 240.00 | 244.80 | 228.00 | 239.98 | 77 | -0.02(-0.01%) |
Mar 24, 2020 | 228.00 | 240.00 | 228.00 | 240.00 | 24 | +12.00(+5.26%) |
Mar 23, 2020 | 238.80 | 238.80 | 225.60 | 228.00 | 109 | -21.60(-8.65%) |
Mar 20, 2020 | 240.00 | 252.00 | 228.07 | 249.60 | 14 | +9.60(+4.00%) |
Mar 19, 2020 | 216.00 | 240.00 | 213.60 | 240.00 | 119 | +16.80(+7.53%) |
Mar 18, 2020 | 264.00 | 264.00 | 216.00 | 223.20 | 72 | -12.00(-5.10%) |
Mar 17, 2020 | 244.80 | 244.80 | 226.08 | 235.20 | 24 | +4.80(+2.08%) |
Mar 16, 2020 | 244.80 | 244.80 | 220.80 | 230.40 | 443 | -13.78(-5.64%) |
Mar 13, 2020 | 240.00 | 254.40 | 240.00 | 244.18 | 232 | +4.18(+1.74%) |
Mar 12, 2020 | 232.80 | 247.20 | 216.60 | 240.00 | 709 | -4.80(-1.96%) |
Mar 11, 2020 | 252.00 | 261.60 | 240.00 | 244.80 | 241 | -15.07(-5.80%) |
Mar 10, 2020 | 259.27 | 261.60 | 254.40 | 259.87 | 49 | +3.07(+1.20%) |
Mar 09, 2020 | 204.00 | 273.60 | 194.40 | 256.80 | 185 | -2.40(-0.93%) |
Mar 06, 2020 | 264.00 | 268.80 | 259.20 | 259.20 | 48 | -8.52(-3.18%) |
Mar 05, 2020 | 270.00 | 276.00 | 264.00 | 267.72 | 23 | +1.25(+0.47%) |
Mar 04, 2020 | 271.20 | 276.00 | 266.40 | 266.47 | 110 | -2.33(-0.87%) |
Mar 03, 2020 | 268.80 | 275.76 | 264.00 | 268.80 | 112 | +0.00(+0.00%) |