Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2020 | 846.00 | 846.00 | 837.00 | 840.75 | 0 | +0.00(+0.00%) |
May 29, 2020 | 846.00 | 846.00 | 837.00 | 840.75 | 0 | +0.00(+0.00%) |
May 28, 2020 | 840.75 | 0 | -7.75(-0.91%) | |||
May 27, 2020 | 848.50 | 0 | +1.50(+0.18%) | |||
May 26, 2020 | 847.00 | 0 | +13.75(+1.65%) | |||
May 23, 2020 | 835.25 | 839.50 | 828.50 | 833.25 | 0 | +0.00(+0.00%) |
May 22, 2020 | 835.25 | 839.50 | 828.50 | 833.25 | 0 | +0.00(+0.00%) |
May 21, 2020 | 833.25 | 0 | -13.50(-1.59%) | |||
May 20, 2020 | 846.75 | 0 | +4.25(+0.50%) | |||
May 19, 2020 | 842.50 | 0 | -2.50(-0.30%) | |||
May 18, 2020 | 845.00 | 0 | +7.75(+0.93%) | |||
May 16, 2020 | 838.00 | 843.00 | 836.50 | 837.25 | 0 | +0.00(+0.00%) |
May 15, 2020 | 838.00 | 843.00 | 836.50 | 837.25 | 0 | -1.25(-0.15%) |
May 14, 2020 | 838.50 | 0 | -1.00(-0.12%) | |||
May 13, 2020 | 839.50 | 0 | -12.50(-1.47%) | |||
May 12, 2020 | 852.00 | 0 | -3.00(-0.35%) | |||
May 11, 2020 | 855.00 | 0 | +4.50(+0.53%) | |||
May 09, 2020 | 844.00 | 856.50 | 843.50 | 850.50 | 0 | +0.00(+0.00%) |
May 08, 2020 | 844.00 | 856.50 | 843.50 | 850.50 | 0 | +0.00(+0.00%) |
May 07, 2020 | 850.50 | 0 | +18.00(+2.16%) | |||
May 06, 2020 | 832.50 | 0 | -7.00(-0.83%) | |||
May 05, 2020 | 839.50 | 0 | +3.00(+0.36%) | |||
May 04, 2020 | 836.50 | 0 | -12.50(-1.47%) | |||
May 02, 2020 | 854.50 | 855.75 | 847.00 | 849.00 | 0 | +0.00(+0.00%) |
May 01, 2020 | 854.50 | 855.75 | 847.00 | 849.00 | 0 | -0.50(-0.06%) |
Apr 30, 2020 | 849.50 | 0 | +12.00(+1.43%) | |||
Apr 29, 2020 | 837.50 | 0 | +5.50(+0.66%) | |||
Apr 28, 2020 | 832.00 | 0 | -4.50(-0.54%) | |||
Apr 27, 2020 | 836.50 | 0 | -1.00(-0.12%) | |||
Apr 25, 2020 | 847.50 | 850.75 | 834.00 | 837.50 | 0 | +0.00(+0.00%) |
Apr 24, 2020 | 847.50 | 850.75 | 834.00 | 837.50 | 0 | -2.00(-0.24%) |
Apr 23, 2020 | 839.50 | 0 | -3.00(-0.36%) | |||
Apr 22, 2020 | 842.50 | 0 | +1.75(+0.21%) | |||
Apr 21, 2020 | 840.75 | 0 | +4.50(+0.54%) | |||
Apr 20, 2020 | 836.25 | 0 | -5.25(-0.62%) | |||
Apr 18, 2020 | 848.75 | 851.75 | 841.50 | 841.50 | 0 | +0.00(+0.00%) |
Apr 17, 2020 | 848.75 | 851.75 | 841.50 | 841.50 | 0 | -0.75(-0.09%) |
Apr 16, 2020 | 842.25 | 0 | -9.50(-1.12%) | |||
Apr 15, 2020 | 851.75 | 0 | +4.75(+0.56%) | |||
Apr 14, 2020 | 847.00 | 0 | -7.25(-0.85%) | |||
Apr 13, 2020 | 854.25 | 0 | -9.00(-1.04%) | |||
Apr 10, 2020 | 855.50 | 867.00 | 853.75 | 863.25 | 0 | +0.00(+0.00%) |
Apr 09, 2020 | 855.50 | 867.00 | 853.75 | 863.25 | 0 | -0.25(-0.03%) |
Apr 08, 2020 | 863.50 | 0 | +8.75(+1.02%) | |||
Apr 07, 2020 | 854.75 | 0 | -0.75(-0.09%) | |||
Apr 06, 2020 | 855.50 | 0 | +2.00(+0.23%) | |||
Apr 04, 2020 | 859.75 | 864.50 | 850.50 | 853.50 | 0 | +0.00(+0.00%) |
Apr 03, 2020 | 859.75 | 864.50 | 850.50 | 853.50 | 0 | -0.75(-0.09%) |
Apr 02, 2020 | 854.25 | 0 | -8.50(-0.99%) | |||
Apr 01, 2020 | 862.75 | 0 | -23.25(-2.62%) | |||
Mar 31, 2020 | 886.00 | 0 | +3.75(+0.43%) | |||
Mar 30, 2020 | 882.25 | 0 | -1.25(-0.14%) | |||
Mar 28, 2020 | 879.00 | 888.75 | 875.25 | 883.50 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 879.00 | 888.75 | 875.25 | 883.50 | 0 | +2.00(+0.23%) |
Mar 26, 2020 | 881.50 | 0 | +0.00(+0.00%) | |||
Mar 25, 2020 | 881.50 | 0 | -5.25(-0.59%) | |||
Mar 24, 2020 | 886.75 | 0 | +2.75(+0.31%) | |||
Mar 23, 2020 | 884.00 | 0 | +20.75(+2.40%) | |||
Mar 21, 2020 | 845.75 | 864.75 | 845.50 | 863.25 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 845.75 | 864.75 | 845.50 | 863.25 | 0 | +0.75(+0.09%) |
Mar 19, 2020 | 862.50 | 0 | +37.00(+4.48%) | |||
Mar 18, 2020 | 825.50 | 0 | +1.25(+0.15%) | |||
Mar 17, 2020 | 824.25 | 0 | +2.50(+0.30%) | |||
Mar 16, 2020 | 821.75 | 0 | -25.75(-3.04%) | |||
Mar 14, 2020 | 857.75 | 872.00 | 845.25 | 847.50 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 857.75 | 872.00 | 845.25 | 847.50 | 0 | -1.25(-0.15%) |
Mar 12, 2020 | 848.75 | 0 | -24.50(-2.81%) | |||
Mar 11, 2020 | 873.25 | 0 | -3.00(-0.34%) | |||
Mar 10, 2020 | 876.25 | 0 | +6.25(+0.72%) | |||
Mar 09, 2020 | 870.00 | 0 | -19.75(-2.22%) | |||
Mar 07, 2020 | 898.75 | 899.75 | 888.50 | 889.75 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 898.75 | 899.75 | 888.50 | 889.75 | 0 | -1.50(-0.17%) |
Mar 05, 2020 | 891.25 | 0 | -16.00(-1.76%) | |||
Mar 04, 2020 | 907.25 | 0 | +3.75(+0.42%) | |||
Mar 03, 2020 | 903.50 | 0 | +2.50(+0.28%) |