Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 117.59 | 117.59 | 117.59 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 117.59 | 117.59 | 117.59 | 173 | +0.00(+0.00%) | |
Apr 28, 2020 | 117.59 | 117.59 | 117.59 | 26 | +0.00(+0.00%) | |
Apr 27, 2020 | 117.59 | 117.59 | 117.59 | 24 | +0.00(+0.00%) | |
Apr 24, 2020 | 116.25 | 116.25 | 117.59 | 4,286 | +1.34(+1.15%) | |
Apr 23, 2020 | 116.25 | 116.25 | 116.25 | 116.25 | 117 | -0.79(-0.67%) |
Apr 22, 2020 | 117.04 | 117.04 | 117.04 | 45 | +0.00(+0.00%) | |
Apr 21, 2020 | 117.04 | 117.04 | 117.04 | 117.04 | 166 | -1.43(-1.21%) |
Apr 20, 2020 | 118.47 | 118.47 | 118.47 | 60 | +0.00(+0.00%) | |
Apr 17, 2020 | 118.47 | 118.47 | 118.47 | 70 | +0.00(+0.00%) | |
Apr 16, 2020 | 118.47 | 118.47 | 118.47 | 118.47 | 39,508 | +1.27(+1.08%) |
Apr 14, 2020 | 117.20 | 117.20 | 117.20 | 0 | +0.00(+0.00%) | |
Apr 13, 2020 | 117.20 | 117.20 | 117.20 | 162 | +0.00(+0.00%) | |
Apr 09, 2020 | 116.20 | 117.20 | 116.20 | 117.20 | 300 | +2.45(+2.14%) |
Apr 07, 2020 | 114.75 | 114.75 | 114.75 | 0 | -2.36(-2.02%) | |
Apr 06, 2020 | 110.14 | 110.14 | 117.11 | 11,002 | +6.98(+6.34%) | |
Apr 03, 2020 | 110.14 | 110.14 | 110.14 | 110.14 | 9,700 | +5.39(+5.14%) |
Apr 02, 2020 | 104.79 | 104.79 | 104.75 | 104.75 | 782 | -7.05(-6.31%) |
Apr 01, 2020 | 111.97 | 111.97 | 111.80 | 111.80 | 63,430 | +3.05(+2.80%) |
Mar 30, 2020 | 108.75 | 108.75 | 108.75 | 0 | +8.64(+8.64%) | |
Mar 27, 2020 | 100.11 | 100.11 | 100.11 | 108 | +0.00(+0.00%) | |
Mar 26, 2020 | 100.11 | 100.11 | 100.11 | 34 | +0.00(+0.00%) | |
Mar 25, 2020 | 100.11 | 100.11 | 100.11 | 106 | +0.00(+0.00%) | |
Mar 24, 2020 | 96.00 | 100.31 | 96.00 | 100.11 | 3,812 | +3.61(+3.74%) |
Mar 23, 2020 | 96.50 | 96.50 | 96.50 | 77 | +0.00(+0.00%) | |
Mar 20, 2020 | 96.50 | 96.50 | 96.50 | 33 | +0.00(+0.00%) | |
Mar 19, 2020 | 93.00 | 96.50 | 93.00 | 96.50 | 7,060 | -7.49(-7.20%) |
Mar 18, 2020 | 103.99 | 103.99 | 103.99 | 167 | +0.00(+0.00%) | |
Mar 17, 2020 | 103.99 | 103.99 | 103.99 | 103.99 | 3,227 | +0.24(+0.23%) |
Mar 16, 2020 | 103.75 | 103.75 | 103.75 | 32 | +0.00(+0.00%) | |
Mar 13, 2020 | 103.75 | 103.75 | 103.75 | 167 | +0.00(+0.00%) | |
Mar 12, 2020 | 103.79 | 103.79 | 103.75 | 103.75 | 493 | -11.04(-9.62%) |
Mar 11, 2020 | 114.79 | 114.79 | 114.79 | 114.79 | 172 | -7.79(-6.36%) |
Mar 10, 2020 | 122.58 | 122.58 | 122.58 | 122.58 | 1,708 | -11.82(-8.79%) |
Mar 09, 2020 | 134.40 | 134.40 | 134.40 | 6 | +0.00(+0.00%) | |
Mar 06, 2020 | 134.40 | 134.40 | 134.40 | 134.40 | 100 | -3.14(-2.28%) |
Mar 05, 2020 | 137.75 | 137.75 | 137.54 | 5,538 | -0.21(-0.15%) | |
Mar 04, 2020 | 137.75 | 137.75 | 137.75 | 137.75 | 162 | +5.05(+3.81%) |
Mar 03, 2020 | 132.70 | 132.70 | 132.70 | 132.70 | 154 | -1.88(-1.40%) |
Feb 27, 2020 | 134.58 | 134.58 | 134.58 | 0 | -12.44(-8.46%) | |
Feb 14, 2020 | 147.03 | 147.03 | 147.03 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 147.03 | 147.03 | 147.03 | 0 | -2.12(-1.42%) | |
Feb 11, 2020 | 149.15 | 149.15 | 149.15 | 69 | +0.00(+0.00%) | |
Feb 07, 2020 | 149.15 | 149.15 | 149.15 | 0 | +0.00(+0.00%) | |
Feb 06, 2020 | 149.15 | 149.15 | 149.15 | 42 | +0.00(+0.00%) | |
Feb 04, 2020 | 149.15 | 149.15 | 149.15 | 0 | +4.00(+2.76%) | |
Jan 31, 2020 | 145.15 | 145.15 | 145.15 | 0 | -2.25(-1.53%) | |
Jan 29, 2020 | 147.40 | 147.40 | 147.40 | 0 | +2.05(+1.41%) | |
Jan 27, 2020 | 145.35 | 145.35 | 145.35 | 0 | -9.69(-6.25%) | |
Jan 24, 2020 | 155.04 | 155.04 | 155.04 | 35 | +0.00(+0.00%) | |
Jan 22, 2020 | 155.04 | 155.04 | 155.04 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 155.04 | 155.04 | 155.04 | 155.04 | 200 | +3.88(+2.57%) |
Jan 17, 2020 | 151.16 | 151.16 | 151.16 | 36 | +0.00(+0.00%) | |
Jan 15, 2020 | 151.16 | 151.16 | 151.16 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 151.16 | 151.16 | 151.16 | 151.16 | 220 | +2.40(+1.61%) |
Jan 10, 2020 | 148.75 | 148.75 | 148.75 | 0 | -0.02(-0.01%) | |
Jan 09, 2020 | 148.73 | 148.77 | 148.73 | 148.77 | 3,263 | -0.07(-0.05%) |
Jan 08, 2020 | 148.84 | 148.84 | 148.84 | 43 | +0.00(+0.00%) | |
Jan 06, 2020 | 148.84 | 148.84 | 148.84 | 0 | +0.54(+0.36%) | |
Jan 03, 2020 | 148.30 | 148.30 | 148.30 | 33 | +0.00(+0.00%) | |
Dec 31, 2019 | 148.30 | 148.30 | 148.30 | 0 | +2.58(+1.77%) | |
Dec 26, 2019 | 145.72 | 145.72 | 145.72 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 145.72 | 145.72 | 145.72 | 3 | +0.00(+0.00%) | |
Dec 18, 2019 | 145.72 | 145.72 | 145.72 | 0 | +1.63(+1.13%) | |
Dec 13, 2019 | 144.09 | 144.09 | 144.09 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 144.09 | 144.09 | 144.09 | 127 | +0.00(+0.00%) | |
Dec 11, 2019 | 144.09 | 144.09 | 144.09 | 144.09 | 253 | -0.56(-0.39%) |
Dec 09, 2019 | 144.65 | 144.65 | 144.65 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 144.65 | 144.65 | 144.65 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 144.65 | 144.65 | 144.65 | 2 | +0.00(+0.00%) | |
Dec 03, 2019 | 144.65 | 144.65 | 144.65 | 93 | +0.00(+0.00%) | |
Nov 27, 2019 | 144.65 | 144.65 | 144.65 | 0 | +0.80(+0.56%) | |
Nov 26, 2019 | 143.40 | 143.85 | 143.40 | 143.85 | 1,921 | +1.05(+0.74%) |
Nov 25, 2019 | 142.80 | 142.80 | 142.80 | 142.80 | 825 | +1.66(+1.18%) |
Nov 21, 2019 | 141.14 | 141.14 | 141.14 | 0 | +1.05(+0.75%) | |
Nov 20, 2019 | 140.09 | 140.09 | 140.09 | 108 | +0.00(+0.00%) | |
Nov 19, 2019 | 140.09 | 140.09 | 140.09 | 66 | +0.00(+0.00%) | |
Nov 14, 2019 | 140.09 | 140.09 | 140.09 | 0 | -1.21(-0.86%) | |
Nov 13, 2019 | 141.30 | 141.30 | 141.30 | 69 | +0.00(+0.00%) | |
Nov 08, 2019 | 141.30 | 141.30 | 141.30 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 141.30 | 141.30 | 141.30 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 141.30 | 141.30 | 141.30 | 135 | +0.00(+0.00%) | |
Oct 30, 2019 | 141.30 | 141.30 | 141.30 | 44 | +0.00(+0.00%) | |
Oct 29, 2019 | 141.30 | 141.30 | 141.30 | 141.30 | 709 | -2.50(-1.74%) |
Oct 28, 2019 | 143.80 | 143.80 | 143.80 | 143.80 | 465 | -4.15(-2.81%) |
Oct 17, 2019 | 147.95 | 147.95 | 147.95 | 0 | +0.90(+0.61%) | |
Oct 15, 2019 | 147.05 | 147.05 | 147.05 | 0 | -1.24(-0.83%) | |
Oct 14, 2019 | 148.29 | 148.29 | 148.29 | 42 | +0.00(+0.00%) | |
Oct 11, 2019 | 148.29 | 148.29 | 148.29 | 35 | +0.00(+0.00%) | |
Oct 10, 2019 | 148.29 | 148.29 | 148.29 | 42 | +0.00(+0.00%) | |
Oct 08, 2019 | 148.29 | 148.29 | 148.29 | 0 | +2.94(+2.02%) | |
Oct 04, 2019 | 145.35 | 145.35 | 145.35 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 145.35 | 145.35 | 145.35 | 145.35 | 337 | -3.55(-2.38%) |
Sep 27, 2019 | 148.90 | 148.90 | 148.90 | 0 | +0.30(+0.20%) | |
Sep 26, 2019 | 146.30 | 146.30 | 148.60 | 4,000 | +2.30(+1.57%) | |
Sep 25, 2019 | 146.30 | 146.30 | 146.30 | 29 | +0.00(+0.00%) | |
Sep 19, 2019 | 146.30 | 146.30 | 146.30 | 0 | -0.05(-0.03%) | |
Sep 12, 2019 | 146.35 | 146.35 | 146.35 | 0 | -4.55(-3.02%) | |
Sep 09, 2019 | 150.90 | 150.90 | 150.90 | 0 | +0.00(+0.00%) | |
Sep 05, 2019 | 150.90 | 150.90 | 150.90 | 0 | +4.05(+2.76%) | |
Sep 04, 2019 | 146.85 | 146.85 | 146.85 | 32 | +0.00(+0.00%) | |
Sep 03, 2019 | 146.85 | 146.85 | 146.85 | 10 | +0.00(+0.00%) | |
Aug 29, 2019 | 146.85 | 146.85 | 146.85 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 146.85 | 146.85 | 146.85 | 0 | -2.45(-1.64%) | |
Aug 26, 2019 | 149.30 | 149.30 | 149.30 | 87 | +0.00(+0.00%) | |
Aug 23, 2019 | 149.05 | 149.30 | 149.05 | 149.30 | 300 | +7.10(+4.99%) |
Aug 15, 2019 | 142.20 | 142.20 | 142.20 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 142.20 | 142.20 | 142.20 | 142.20 | 100 | -4.20(-2.87%) |
Aug 09, 2019 | 146.40 | 146.40 | 146.40 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 145.95 | 146.40 | 145.95 | 146.40 | 300 | +16.05(+12.31%) |
Aug 06, 2019 | 130.35 | 130.35 | 130.35 | 0 | -0.50(-0.38%) | |
Aug 05, 2019 | 130.85 | 130.85 | 130.85 | 130.85 | 100 | -5.08(-3.73%) |
Aug 02, 2019 | 135.80 | 135.93 | 135.80 | 135.93 | 2,900 | -0.22(-0.17%) |
Aug 01, 2019 | 136.15 | 136.15 | 136.15 | 136.15 | 587 | -0.55(-0.40%) |
Jul 31, 2019 | 136.70 | 136.70 | 136.70 | 136.70 | 921 | +1.14(+0.84%) |
Jul 30, 2019 | 135.56 | 135.56 | 135.56 | 0 | -1.46(-1.07%) | |
Jul 29, 2019 | 137.02 | 137.02 | 137.02 | 1,604 | -0.08(-0.06%) | |
Jul 26, 2019 | 137.10 | 137.10 | 137.10 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 137.10 | 137.10 | 137.10 | 137.10 | 548 | +2.39(+1.77%) |
Jul 24, 2019 | 134.71 | 134.71 | 134.71 | 1,091 | -0.40(-0.29%) | |
Jul 23, 2019 | 135.11 | 135.11 | 135.11 | 513 | +0.41(+0.31%) | |
Jul 22, 2019 | 134.70 | 134.70 | 134.70 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 134.95 | 134.95 | 134.70 | 134.70 | 3,100 | +0.11(+0.08%) |
Jul 18, 2019 | 134.59 | 134.59 | 134.59 | 590 | +0.04(+0.03%) | |
Jul 17, 2019 | 134.55 | 134.55 | 134.55 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 134.55 | 134.55 | 134.55 | 134.55 | 776 | -0.08(-0.06%) |
Jul 15, 2019 | 134.63 | 134.63 | 134.63 | 0 | +0.00(+0.00%) | |
Jul 12, 2019 | 135.21 | 135.21 | 134.63 | 134.63 | 41,800 | -2.62(-1.91%) |
Jul 11, 2019 | 137.25 | 137.25 | 137.25 | 0 | -0.19(-0.14%) | |
Jul 10, 2019 | 137.45 | 137.45 | 137.45 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 137.49 | 137.49 | 137.45 | 137.45 | 450 | +0.69(+0.50%) |
Jul 08, 2019 | 136.76 | 136.76 | 136.76 | 0 | -2.23(-1.61%) | |
Jul 05, 2019 | 139.00 | 139.00 | 139.00 | 617 | +3.82(+2.82%) | |
Jul 03, 2019 | 135.18 | 135.18 | 135.18 | 1,614 | +2.28(+1.72%) | |
Jul 02, 2019 | 132.90 | 132.90 | 132.90 | 0 | +0.00(+0.00%) | |
Jul 01, 2019 | 132.90 | 132.90 | 132.90 | 132.90 | 920 | +1.02(+0.77%) |
Jun 28, 2019 | 131.88 | 131.88 | 131.88 | 983 | -2.84(-2.11%) | |
Jun 27, 2019 | 134.72 | 134.72 | 134.72 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 134.72 | 134.72 | 134.72 | 315 | +0.19(+0.14%) | |
Jun 25, 2019 | 134.53 | 134.53 | 134.53 | 0 | +1.23(+0.92%) | |
Jun 24, 2019 | 133.30 | 133.30 | 133.30 | 0 | +0.00(+0.00%) | |
Jun 21, 2019 | 133.30 | 133.30 | 133.30 | 133.30 | 500 | -1.08(-0.81%) |
Jun 20, 2019 | 134.38 | 134.38 | 134.38 | 506 | +1.09(+0.82%) | |
Jun 19, 2019 | 133.29 | 133.29 | 133.29 | 494 | +1.01(+0.76%) | |
Jun 18, 2019 | 132.28 | 132.28 | 132.28 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 132.28 | 132.28 | 132.28 | 1,529 | -4.16(-3.05%) | |
Jun 14, 2019 | 136.40 | 136.40 | 136.45 | 648 | +0.05(+0.03%) | |
Jun 13, 2019 | 136.40 | 136.40 | 136.40 | 136.40 | 1,095 | -1.52(-1.10%) |
Jun 12, 2019 | 137.92 | 137.92 | 137.92 | 137.92 | 1,831 | +1.88(+1.38%) |
Jun 11, 2019 | 136.04 | 136.04 | 136.04 | 0 | +1.32(+0.98%) | |
Jun 10, 2019 | 134.72 | 134.72 | 134.72 | 20 | +0.00(+0.00%) | |
Jun 07, 2019 | 134.72 | 134.72 | 134.72 | 0 | +4.22(+3.24%) | |
Jun 06, 2019 | 130.50 | 130.50 | 130.50 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 130.80 | 130.80 | 130.50 | 130.50 | 7,300 | -0.95(-0.72%) |
Jun 04, 2019 | 131.45 | 131.45 | 131.45 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 131.45 | 131.45 | 131.45 | 131.45 | 3,136 | +0.51(+0.39%) |
May 31, 2019 | 130.94 | 130.94 | 130.94 | 130.94 | 200 | +0.24(+0.18%) |
May 30, 2019 | 130.74 | 130.74 | 130.70 | 130.70 | 411 | -3.98(-2.96%) |
May 29, 2019 | 134.68 | 134.68 | 134.68 | 400 | -0.37(-0.27%) | |
May 28, 2019 | 135.05 | 135.05 | 135.05 | 375 | +1.29(+0.96%) | |
May 24, 2019 | 133.76 | 133.76 | 133.76 | 0 | +1.76(+1.33%) | |
May 23, 2019 | 132.00 | 132.00 | 132.00 | 643 | +0.63(+0.48%) | |
May 22, 2019 | 131.38 | 131.38 | 131.38 | 0 | -0.14(-0.11%) | |
May 21, 2019 | 131.50 | 131.50 | 131.52 | 767 | +0.02(+0.01%) | |
May 20, 2019 | 131.50 | 131.50 | 131.50 | 131.50 | 2,015 | -0.62(-0.47%) |
May 16, 2019 | 132.12 | 132.12 | 132.12 | 0 | +0.97(+0.74%) | |
May 15, 2019 | 131.15 | 131.15 | 131.15 | 0 | -0.21(-0.16%) | |
May 14, 2019 | 131.36 | 131.36 | 131.36 | 0 | -0.53(-0.40%) | |
May 13, 2019 | 131.89 | 131.89 | 131.89 | 0 | +0.71(+0.54%) | |
May 10, 2019 | 131.80 | 131.80 | 131.18 | 613 | -0.62(-0.47%) | |
May 09, 2019 | 131.80 | 131.80 | 131.80 | 131.80 | 1,037 | +1.52(+1.17%) |
May 08, 2019 | 130.20 | 130.20 | 130.28 | 539 | +0.08(+0.06%) | |
May 07, 2019 | 130.20 | 130.20 | 130.20 | 130.20 | 555 | +0.11(+0.08%) |
May 06, 2019 | 130.09 | 130.09 | 130.09 | 0 | +1.29(+1.00%) | |
May 03, 2019 | 128.80 | 128.80 | 128.80 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 128.80 | 128.80 | 128.80 | 128.80 | 624 | -0.60(-0.46%) |