Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 155.51 | 170.15 | 155.51 | 169.00 | 3,000 | +7.00(+4.32%) |
Feb 27, 2020 | 166.65 | 168.80 | 160.75 | 162.00 | 2,805 | -6.20(-3.69%) |
Feb 26, 2020 | 167.75 | 172.94 | 167.75 | 168.20 | 4,374 | -1.80(-1.06%) |
Feb 25, 2020 | 168.00 | 173.70 | 167.75 | 170.00 | 2,716 | -4.00(-2.30%) |
Feb 24, 2020 | 173.45 | 174.00 | 167.75 | 174.00 | 3,008 | -9.10(-4.97%) |
Feb 21, 2020 | 181.26 | 184.35 | 181.26 | 183.10 | 1,200 | -2.70(-1.45%) |
Feb 20, 2020 | 185.95 | 186.30 | 182.00 | 185.80 | 1,066 | -0.08(-0.04%) |
Feb 19, 2020 | 185.95 | 186.00 | 181.80 | 185.88 | 1,633 | -0.47(-0.25%) |
Feb 18, 2020 | 186.29 | 186.50 | 180.55 | 186.35 | 1,250 | +0.35(+0.19%) |
Feb 14, 2020 | 184.50 | 189.35 | 184.50 | 186.00 | 100 | -1.04(-0.56%) |
Feb 13, 2020 | 189.70 | 190.45 | 184.75 | 187.04 | 1,174 | -2.81(-1.48%) |
Feb 12, 2020 | 190.00 | 191.96 | 186.50 | 189.85 | 3,135 | +7.43(+4.07%) |
Feb 11, 2020 | 182.56 | 185.00 | 181.06 | 182.42 | 5,838 | -1.03(-0.56%) |
Feb 10, 2020 | 183.83 | 183.83 | 179.12 | 183.45 | 2,611 | -4.05(-2.16%) |
Feb 07, 2020 | 186.48 | 187.50 | 180.88 | 187.50 | 1,100 | -0.55(-0.29%) |
Feb 06, 2020 | 190.00 | 190.00 | 187.05 | 188.05 | 598 | -1.95(-1.03%) |
Feb 05, 2020 | 190.00 | 190.00 | 185.04 | 190.00 | 576 | +2.00(+1.06%) |
Feb 04, 2020 | 185.00 | 188.55 | 182.55 | 188.00 | 1,290 | +4.65(+2.54%) |
Feb 03, 2020 | 181.50 | 184.84 | 177.55 | 183.35 | 1,261 | +0.85(+0.47%) |
Jan 31, 2020 | 180.74 | 185.88 | 180.74 | 182.50 | 400 | -1.00(-0.54%) |
Jan 30, 2020 | 185.00 | 186.05 | 183.50 | 183.50 | 2,556 | -5.65(-2.99%) |
Jan 29, 2020 | 185.50 | 189.15 | 185.50 | 189.15 | 970 | +2.64(+1.42%) |
Jan 28, 2020 | 184.55 | 190.00 | 184.50 | 186.51 | 563 | -0.34(-0.18%) |
Jan 27, 2020 | 184.00 | 190.00 | 184.00 | 186.85 | 1,385 | -7.15(-3.69%) |
Jan 24, 2020 | 194.89 | 197.83 | 193.00 | 194.00 | 1,000 | -1.12(-0.57%) |
Jan 23, 2020 | 197.00 | 198.54 | 193.00 | 195.12 | 897 | -3.48(-1.75%) |
Jan 22, 2020 | 195.00 | 199.00 | 195.00 | 198.60 | 423 | -2.45(-1.22%) |
Jan 21, 2020 | 204.05 | 204.85 | 199.00 | 201.05 | 1,017 | +1.85(+0.93%) |
Jan 17, 2020 | 197.18 | 201.55 | 197.18 | 199.20 | 2,200 | -2.00(-0.99%) |
Jan 16, 2020 | 201.25 | 201.25 | 195.00 | 201.20 | 1,831 | -1.25(-0.62%) |
Jan 15, 2020 | 201.00 | 203.70 | 197.70 | 202.45 | 563 | +1.35(+0.67%) |
Jan 14, 2020 | 198.05 | 204.00 | 198.05 | 201.10 | 1,156 | -1.15(-0.57%) |
Jan 13, 2020 | 199.05 | 204.99 | 199.05 | 202.25 | 1,568 | +0.70(+0.35%) |
Jan 10, 2020 | 203.00 | 204.00 | 200.00 | 201.55 | 2,700 | +4.24(+2.15%) |
Jan 09, 2020 | 195.75 | 200.00 | 195.75 | 197.31 | 534 | +2.66(+1.37%) |
Jan 08, 2020 | 191.00 | 196.80 | 191.00 | 194.65 | 240 | -0.88(-0.45%) |
Jan 07, 2020 | 195.00 | 197.54 | 193.00 | 195.53 | 1,748 | +0.53(+0.27%) |
Jan 06, 2020 | 191.12 | 195.45 | 191.12 | 195.00 | 732 | -0.45(-0.23%) |
Jan 03, 2020 | 191.25 | 197.35 | 191.25 | 195.45 | 700 | -4.30(-2.15%) |
Jan 02, 2020 | 193.70 | 199.75 | 193.70 | 199.75 | 1,637 | +7.19(+3.73%) |
Dec 31, 2019 | 190.31 | 192.56 | 190.31 | 192.56 | 100 | +0.56(+0.29%) |
Dec 30, 2019 | 196.40 | 196.40 | 190.50 | 192.00 | 828 | -3.00(-1.54%) |
Dec 27, 2019 | 193.93 | 195.75 | 192.10 | 195.00 | 300 | +1.30(+0.67%) |
Dec 26, 2019 | 195.00 | 195.00 | 191.00 | 193.70 | 834 | -1.20(-0.62%) |
Dec 24, 2019 | 194.95 | 194.95 | 194.90 | 194.90 | 100 | +3.80(+1.99%) |
Dec 23, 2019 | 188.50 | 194.75 | 188.50 | 191.10 | 6,000 | -1.55(-0.80%) |
Dec 20, 2019 | 192.05 | 194.84 | 192.05 | 192.65 | 700 | -1.45(-0.75%) |
Dec 19, 2019 | 195.51 | 196.75 | 191.50 | 194.10 | 971 | -1.41(-0.72%) |
Dec 18, 2019 | 195.00 | 195.56 | 195.00 | 195.51 | 146 | +0.02(+0.01%) |
Dec 17, 2019 | 196.25 | 198.00 | 195.49 | 195.49 | 1,244 | -0.76(-0.39%) |
Dec 16, 2019 | 196.50 | 196.50 | 196.25 | 196.25 | 255 | -0.55(-0.28%) |
Dec 13, 2019 | 199.75 | 204.00 | 196.00 | 196.80 | 11,900 | +2.75(+1.42%) |
Dec 12, 2019 | 197.00 | 198.40 | 193.66 | 194.05 | 818 | -0.45(-0.23%) |
Dec 11, 2019 | 194.02 | 198.33 | 192.25 | 194.50 | 1,767 | +2.10(+1.09%) |
Dec 10, 2019 | 193.34 | 194.02 | 191.68 | 192.40 | 6,315 | +1.01(+0.53%) |
Dec 09, 2019 | 192.69 | 196.05 | 191.00 | 191.39 | 15,470 | -3.61(-1.85%) |
Dec 06, 2019 | 192.05 | 195.00 | 190.23 | 195.00 | 600 | +1.05(+0.54%) |
Dec 05, 2019 | 188.75 | 195.55 | 188.75 | 193.95 | 143 | +2.45(+1.28%) |
Dec 04, 2019 | 191.50 | 191.50 | 190.73 | 191.50 | 952 | +0.42(+0.22%) |
Dec 03, 2019 | 190.04 | 192.85 | 190.00 | 191.08 | 342 | -0.92(-0.48%) |