Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 165.01 | 165.01 | 162.00 | 162.00 | 1,213 | -4.25(-2.56%) |
Feb 27, 2020 | 166.50 | 166.51 | 166.24 | 166.25 | 800 | -0.25(-0.15%) |
Feb 26, 2020 | 166.50 | 166.51 | 166.50 | 166.50 | 608 | +0.00(+0.00%) |
Feb 25, 2020 | 167.00 | 167.00 | 166.49 | 166.50 | 800 | -0.50(-0.30%) |
Feb 24, 2020 | 169.50 | 169.50 | 167.00 | 167.00 | 850 | -3.00(-1.76%) |
Feb 21, 2020 | 170.00 | 170.00 | 170.00 | 170.00 | 500 | +0.00(+0.00%) |
Feb 20, 2020 | 170.01 | 170.01 | 168.47 | 170.00 | 800 | +0.00(+0.00%) |
Feb 19, 2020 | 170.00 | 170.01 | 170.00 | 170.00 | 1,035 | +0.00(+0.00%) |
Feb 18, 2020 | 171.00 | 171.00 | 170.00 | 170.00 | 900 | -1.00(-0.58%) |
Feb 14, 2020 | 171.00 | 171.00 | 171.00 | 0 | -2.00(-1.16%) | |
Feb 13, 2020 | 173.77 | 173.77 | 173.00 | 173.00 | 1,150 | -0.81(-0.47%) |
Feb 12, 2020 | 173.76 | 174.00 | 173.76 | 173.81 | 900 | -1.19(-0.68%) |
Feb 11, 2020 | 175.00 | 175.00 | 174.99 | 175.00 | 1,210 | +0.00(+0.00%) |
Feb 10, 2020 | 175.00 | 175.00 | 175.00 | 175.00 | 600 | +0.00(+0.00%) |
Feb 07, 2020 | 176.00 | 176.00 | 175.00 | 175.00 | 400 | -1.00(-0.57%) |
Feb 06, 2020 | 176.00 | 176.00 | 176.00 | 176.00 | 1,200 | +1.00(+0.57%) |
Feb 05, 2020 | 176.91 | 176.91 | 175.00 | 175.00 | 800 | -1.90(-1.07%) |
Feb 04, 2020 | 177.03 | 177.03 | 176.89 | 176.90 | 740 | -0.10(-0.06%) |
Feb 03, 2020 | 177.00 | 177.00 | 177.00 | 177.00 | 215 | +0.00(+0.00%) |
Jan 31, 2020 | 177.00 | 177.00 | 177.00 | 177.00 | 300 | +0.00(+0.00%) |
Jan 30, 2020 | 177.01 | 177.01 | 177.00 | 177.00 | 300 | -1.00(-0.56%) |
Jan 29, 2020 | 180.00 | 180.00 | 178.00 | 178.00 | 1,200 | -2.10(-1.17%) |
Jan 28, 2020 | 180.11 | 180.11 | 180.10 | 180.10 | 1,100 | +0.00(+0.00%) |
Jan 27, 2020 | 180.11 | 180.11 | 180.10 | 180.10 | 1,100 | +0.10(+0.06%) |
Jan 21, 2020 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Jan 20, 2020 | 180.00 | 180.00 | 180.00 | 180.00 | 200 | +0.00(+0.00%) |
Jan 17, 2020 | 180.01 | 180.01 | 180.00 | 180.00 | 200 | -1.99(-1.09%) |
Jan 16, 2020 | 181.99 | 181.99 | 181.99 | 30 | +0.00(+0.00%) | |
Jan 15, 2020 | 181.99 | 181.99 | 181.99 | 181.99 | 510 | +0.73(+0.40%) |
Jan 13, 2020 | 181.26 | 181.26 | 181.26 | 0 | +0.01(+0.01%) | |
Jan 09, 2020 | 181.25 | 181.25 | 181.25 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 181.25 | 181.25 | 181.25 | 181.25 | 233 | -1.75(-0.96%) |
Jan 07, 2020 | 183.00 | 183.00 | 183.00 | 183.00 | 300 | +1.49(+0.82%) |
Jan 06, 2020 | 176.70 | 181.51 | 176.70 | 181.51 | 600 | +4.82(+2.73%) |
Jan 03, 2020 | 176.68 | 176.69 | 176.68 | 176.69 | 280 | +4.44(+2.58%) |
Dec 31, 2019 | 172.25 | 172.25 | 172.25 | 0 | +1.25(+0.73%) | |
Dec 30, 2019 | 171.00 | 171.00 | 171.00 | 72 | +0.00(+0.00%) | |
Dec 27, 2019 | 176.50 | 176.50 | 171.00 | 171.00 | 1,400 | -4.03(-2.30%) |
Dec 23, 2019 | 175.03 | 175.03 | 175.03 | 0 | +0.03(+0.02%) | |
Dec 20, 2019 | 175.00 | 175.00 | 175.00 | 175.00 | 100 | +0.01(+0.01%) |
Dec 16, 2019 | 174.99 | 174.99 | 174.99 | 0 | +5.00(+2.94%) | |
Dec 13, 2019 | 169.99 | 170.00 | 169.99 | 169.99 | 2,000 | +2.98(+1.78%) |
Dec 12, 2019 | 167.51 | 167.51 | 167.01 | 167.01 | 300 | +0.01(+0.01%) |
Dec 11, 2019 | 169.99 | 169.99 | 167.00 | 167.00 | 1,000 | -0.05(-0.03%) |
Dec 09, 2019 | 167.05 | 167.05 | 167.05 | 0 | +0.04(+0.02%) | |
Dec 05, 2019 | 167.01 | 167.01 | 167.01 | 0 | +0.50(+0.30%) | |
Dec 04, 2019 | 164.95 | 166.52 | 164.95 | 166.51 | 1,500 | +1.56(+0.95%) |
Dec 02, 2019 | 164.95 | 164.95 | 164.95 | 0 | +3.95(+2.45%) | |
Nov 28, 2019 | 161.00 | 161.00 | 161.00 | 0 | +0.51(+0.32%) | |
Nov 25, 2019 | 160.49 | 160.49 | 160.49 | 0 | +0.49(+0.31%) | |
Nov 22, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 1,200 | +0.00(+0.00%) |
Nov 21, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 1,000 | +0.00(+0.00%) |
Nov 19, 2019 | 160.00 | 160.00 | 160.00 | 0 | -0.48(-0.30%) | |
Nov 18, 2019 | 160.09 | 160.49 | 160.09 | 160.48 | 1,004 | +1.48(+0.93%) |
Nov 15, 2019 | 159.00 | 159.00 | 159.00 | 30 | +0.00(+0.00%) | |
Nov 13, 2019 | 159.00 | 159.00 | 159.00 | 0 | +0.99(+0.63%) | |
Nov 07, 2019 | 158.01 | 158.01 | 158.01 | 0 | +1.00(+0.64%) | |
Nov 06, 2019 | 157.01 | 157.01 | 157.01 | 157.01 | 200 | -1.99(-1.25%) |
Nov 05, 2019 | 159.00 | 159.00 | 159.00 | 4 | +0.00(+0.00%) | |
Nov 01, 2019 | 159.00 | 159.00 | 159.00 | 0 | +2.64(+1.69%) | |
Oct 24, 2019 | 156.36 | 156.36 | 156.36 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 156.36 | 156.36 | 156.36 | 156.36 | 100 | +0.00(+0.00%) |
Oct 17, 2019 | 156.36 | 156.36 | 156.36 | 0 | -1.74(-1.10%) | |
Oct 15, 2019 | 158.10 | 158.10 | 158.10 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 158.10 | 158.10 | 158.10 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 158.09 | 158.10 | 158.09 | 158.10 | 200 | +0.10(+0.06%) |
Oct 09, 2019 | 158.00 | 158.00 | 158.00 | 4 | +0.00(+0.00%) | |
Oct 08, 2019 | 161.98 | 161.98 | 158.00 | 158.00 | 1,400 | -3.98(-2.46%) |
Oct 07, 2019 | 161.98 | 161.98 | 161.98 | 161.98 | 100 | -1.01(-0.62%) |
Oct 04, 2019 | 163.50 | 163.50 | 162.99 | 162.99 | 29,000 | -0.51(-0.31%) |
Oct 03, 2019 | 163.50 | 163.50 | 163.50 | 163.50 | 1,000 | -0.50(-0.30%) |
Oct 02, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 1,000 | +0.00(+0.00%) |
Sep 30, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 1,000 | +0.00(+0.00%) |
Sep 27, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 200 | +0.00(+0.00%) |
Sep 24, 2019 | 164.00 | 164.00 | 164.00 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 200 | -0.50(-0.30%) |
Sep 19, 2019 | 164.50 | 164.50 | 164.50 | 0 | +1.50(+0.92%) | |
Sep 17, 2019 | 163.00 | 163.00 | 163.00 | 0 | -1.13(-0.69%) | |
Sep 16, 2019 | 163.49 | 164.23 | 163.47 | 164.13 | 1,670 | +3.60(+2.24%) |
Sep 13, 2019 | 160.53 | 160.53 | 160.53 | 160.53 | 100 | -0.47(-0.29%) |
Sep 12, 2019 | 160.99 | 161.00 | 160.99 | 161.00 | 1,300 | +1.00(+0.62%) |
Sep 11, 2019 | 159.99 | 160.00 | 159.99 | 160.00 | 359 | +3.99(+2.56%) |
Sep 10, 2019 | 156.01 | 156.01 | 156.01 | 156.01 | 100 | -1.76(-1.12%) |
Sep 09, 2019 | 160.00 | 160.00 | 157.77 | 157.77 | 1,140 | -2.23(-1.39%) |
Sep 05, 2019 | 160.00 | 160.00 | 160.00 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 300 | +0.00(+0.00%) |
Sep 03, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 1,094 | -3.00(-1.84%) |
Aug 30, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 163.00 | 163.00 | 163.00 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 163.00 | 163.00 | 163.00 | 48 | +0.00(+0.00%) | |
Aug 21, 2019 | 162.99 | 163.00 | 162.99 | 163.00 | 700 | -0.44(-0.27%) |
Aug 20, 2019 | 163.41 | 163.44 | 163.41 | 163.44 | 1,300 | -0.21(-0.13%) |
Aug 19, 2019 | 165.94 | 165.94 | 163.65 | 163.65 | 1,100 | -2.35(-1.42%) |
Aug 16, 2019 | 166.00 | 166.00 | 165.99 | 166.00 | 1,100 | -0.74(-0.44%) |
Aug 15, 2019 | 166.74 | 166.74 | 166.74 | 166.74 | 1,120 | +0.00(+0.00%) |
Aug 14, 2019 | 166.74 | 166.74 | 166.74 | 10 | +0.00(+0.00%) | |
Aug 13, 2019 | 169.31 | 169.31 | 160.00 | 166.74 | 1,138 | -18.26(-9.87%) |
Aug 12, 2019 | 184.99 | 185.00 | 184.99 | 185.00 | 224 | +10.00(+5.71%) |
Aug 09, 2019 | 175.00 | 175.00 | 175.00 | 175.00 | 283 | +6.01(+3.56%) |
Aug 08, 2019 | 168.99 | 169.00 | 168.99 | 168.99 | 350 | -0.91(-0.54%) |
Aug 07, 2019 | 169.90 | 169.90 | 169.90 | 169.90 | 200 | -1.79(-1.04%) |
Aug 06, 2019 | 171.69 | 171.69 | 171.69 | 19 | +0.00(+0.00%) | |
Aug 01, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 171.69 | 171.69 | 171.69 | 4 | +0.00(+0.00%) | |
Jul 29, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 171.69 | 171.69 | 171.69 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 171.69 | 171.69 | 171.69 | 0 | -5.31(-3.00%) | |
Jul 11, 2019 | 177.00 | 177.00 | 177.00 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 177.00 | 177.00 | 177.00 | 1 | +0.00(+0.00%) | |
Jul 08, 2019 | 177.00 | 177.00 | 177.00 | 0 | +7.00(+4.12%) | |
Jul 04, 2019 | 170.00 | 170.00 | 170.00 | 0 | +1.39(+0.82%) | |
Jul 03, 2019 | 168.61 | 168.61 | 168.61 | 25 | +0.00(+0.00%) | |
Jul 02, 2019 | 168.61 | 168.61 | 168.61 | 7 | +0.00(+0.00%) | |
Jun 28, 2019 | 168.61 | 168.61 | 168.61 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 168.61 | 168.61 | 168.61 | 168.61 | 209 | +0.01(+0.01%) |
Jun 26, 2019 | 168.60 | 168.60 | 168.60 | 168.60 | 513 | +0.10(+0.06%) |
Jun 20, 2019 | 168.50 | 168.50 | 168.50 | 0 | -6.33(-3.62%) | |
Jun 18, 2019 | 174.83 | 174.83 | 174.83 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 174.83 | 174.83 | 174.83 | 25 | +0.00(+0.00%) | |
Jun 13, 2019 | 174.83 | 174.83 | 174.83 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 174.80 | 174.83 | 174.80 | 174.83 | 1,100 | +5.33(+3.14%) |
Jun 11, 2019 | 181.01 | 181.01 | 161.00 | 169.50 | 1,514 | -11.50(-6.35%) |
Jun 10, 2019 | 182.00 | 182.00 | 181.00 | 181.00 | 1,100 | -1.00(-0.55%) |
Jun 07, 2019 | 183.05 | 183.05 | 182.00 | 182.00 | 1,100 | -1.05(-0.57%) |
Jun 06, 2019 | 183.06 | 183.06 | 183.05 | 183.05 | 1,100 | +0.00(+0.00%) |
Jun 04, 2019 | 183.05 | 183.05 | 183.05 | 0 | -1.95(-1.05%) | |
Jun 03, 2019 | 185.00 | 185.00 | 185.00 | 185.00 | 151 | +0.00(+0.00%) |
May 31, 2019 | 184.99 | 185.02 | 184.99 | 185.00 | 876 | -1.27(-0.68%) |
May 29, 2019 | 186.27 | 186.27 | 186.27 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 186.27 | 186.27 | 186.27 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 186.27 | 186.27 | 186.27 | 186.27 | 405 | +0.00(+0.00%) |
May 22, 2019 | 186.28 | 186.28 | 186.27 | 186.27 | 423 | -0.01(-0.01%) |
May 21, 2019 | 186.27 | 186.28 | 186.27 | 186.28 | 237 | -0.72(-0.39%) |
May 17, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 187.01 | 187.01 | 187.00 | 187.00 | 1,266 | +0.00(+0.00%) |
May 15, 2019 | 187.00 | 187.00 | 187.00 | 187.00 | 725 | -2.00(-1.06%) |
May 14, 2019 | 188.80 | 189.00 | 188.80 | 189.00 | 600 | -4.12(-2.13%) |
May 09, 2019 | 193.12 | 193.12 | 193.12 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 193.12 | 193.12 | 193.12 | 0 | +6.12(+3.27%) | |
May 06, 2019 | 187.00 | 187.00 | 187.00 | 71 | +0.00(+0.00%) | |
Apr 30, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 187.00 | 187.00 | 187.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 187.00 | 187.00 | 187.00 | 25 | +0.00(+0.00%) | |
Apr 18, 2019 | 187.00 | 187.00 | 187.00 | 0 | -1.01(-0.54%) | |
Apr 16, 2019 | 188.01 | 188.01 | 188.01 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 188.01 | 188.01 | 188.01 | 188.01 | 120 | -1.99(-1.05%) |
Apr 10, 2019 | 190.00 | 190.00 | 190.00 | 0 | -11.87(-5.88%) | |
Apr 08, 2019 | 201.87 | 201.87 | 201.87 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 195.00 | 201.87 | 195.00 | 201.87 | 208 | +16.87(+9.12%) |
Apr 03, 2019 | 185.00 | 185.00 | 185.00 | 0 | +1.00(+0.54%) | |
Apr 02, 2019 | 183.84 | 184.00 | 183.84 | 184.00 | 631 | +2.00(+1.10%) |
Apr 01, 2019 | 181.25 | 182.00 | 181.25 | 182.00 | 450 | +2.00(+1.11%) |
Mar 27, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 180.00 | 180.00 | 180.00 | 20 | +0.00(+0.00%) | |
Mar 22, 2019 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 179.98 | 180.00 | 179.98 | 180.00 | 428 | +0.00(+0.00%) |
Mar 20, 2019 | 180.00 | 180.00 | 180.00 | 39 | +0.00(+0.00%) | |
Mar 19, 2019 | 180.00 | 180.00 | 180.00 | 180.00 | 127 | +1.49(+0.83%) |
Mar 15, 2019 | 178.51 | 178.51 | 178.51 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 178.51 | 178.51 | 178.51 | 178.51 | 100 | -1.49(-0.83%) |
Mar 12, 2019 | 180.00 | 180.00 | 180.00 | 0 | +1.63(+0.91%) | |
Mar 11, 2019 | 178.37 | 178.37 | 178.37 | 178.37 | 103 | -1.89(-1.05%) |
Mar 08, 2019 | 180.04 | 180.26 | 180.00 | 180.26 | 500 | -0.74(-0.41%) |
Mar 07, 2019 | 181.00 | 181.00 | 181.00 | 25 | +0.00(+0.00%) | |
Mar 06, 2019 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | +0.00(+0.00%) |