Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 129.71 | 129.71 | 129.71 | 129.71 | 400 | -9.39(-6.75%) |
May 28, 2020 | 139.09 | 139.09 | 139.09 | 72 | +0.00(+0.00%) | |
May 22, 2020 | 139.09 | 139.09 | 139.09 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 139.09 | 139.09 | 139.09 | 139.09 | 75 | +14.09(+11.27%) |
May 20, 2020 | 125.82 | 125.82 | 125.00 | 125.00 | 240 | +4.11(+3.40%) |
May 18, 2020 | 120.89 | 120.89 | 120.89 | 0 | +0.00(+0.00%) | |
May 15, 2020 | 120.89 | 120.89 | 120.89 | 120.89 | 400 | +1.23(+1.03%) |
May 14, 2020 | 122.56 | 122.56 | 119.66 | 495 | -2.90(-2.36%) | |
May 13, 2020 | 122.56 | 122.56 | 122.56 | 122.56 | 126 | -0.08(-0.07%) |
May 12, 2020 | 122.64 | 122.64 | 122.64 | 134 | +0.00(+0.00%) | |
May 08, 2020 | 122.64 | 122.64 | 122.64 | 0 | +0.00(+0.00%) | |
May 07, 2020 | 122.64 | 122.64 | 122.64 | 122.64 | 2,303 | +1.75(+1.45%) |
May 06, 2020 | 120.89 | 120.89 | 120.89 | 120.89 | 375 | -1.25(-1.02%) |
May 05, 2020 | 122.14 | 122.14 | 122.14 | 25 | +0.00(+0.00%) | |
May 04, 2020 | 122.14 | 122.14 | 122.14 | 122.14 | 200 | -2.87(-2.30%) |
Apr 30, 2020 | 125.01 | 125.01 | 125.01 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 125.01 | 125.01 | 125.01 | 195 | +0.00(+0.00%) | |
Apr 28, 2020 | 124.00 | 125.01 | 124.00 | 125.01 | 355 | -0.99(-0.79%) |
Apr 27, 2020 | 126.00 | 126.00 | 126.00 | 126.00 | 560 | +2.00(+1.61%) |
Apr 24, 2020 | 124.00 | 124.00 | 124.00 | 124.00 | 100 | +1.50(+1.22%) |
Apr 23, 2020 | 122.50 | 122.50 | 122.50 | 122.50 | 521 | -0.58(-0.47%) |
Apr 20, 2020 | 123.08 | 123.08 | 123.08 | 0 | +4.69(+3.96%) | |
Apr 17, 2020 | 118.39 | 118.39 | 118.39 | 33 | +0.00(+0.00%) | |
Apr 16, 2020 | 118.39 | 118.39 | 118.39 | 59 | +0.00(+0.00%) | |
Apr 15, 2020 | 122.50 | 122.50 | 118.39 | 150 | -4.11(-3.36%) | |
Apr 14, 2020 | 122.50 | 122.50 | 122.50 | 122.50 | 687 | +3.60(+3.03%) |
Apr 09, 2020 | 118.90 | 118.90 | 118.90 | 0 | -0.03(-0.02%) | |
Apr 07, 2020 | 118.93 | 118.93 | 118.93 | 0 | +2.92(+2.51%) | |
Apr 06, 2020 | 115.00 | 116.01 | 115.00 | 116.01 | 6,673 | +6.01(+5.47%) |
Apr 03, 2020 | 111.34 | 111.34 | 110.00 | 110.00 | 13,900 | +2.53(+2.36%) |
Apr 02, 2020 | 109.61 | 109.61 | 107.47 | 107.47 | 805 | -3.12(-2.82%) |
Apr 01, 2020 | 100.65 | 112.50 | 100.65 | 110.59 | 15,536 | -3.66(-3.21%) |
Mar 31, 2020 | 114.25 | 114.25 | 114.25 | 114.25 | 150 | +2.35(+2.10%) |
Mar 30, 2020 | 112.00 | 112.00 | 111.90 | 111.90 | 1,320 | +5.40(+5.07%) |
Mar 27, 2020 | 106.82 | 108.09 | 106.51 | 106.51 | 2,300 | -0.40(-0.37%) |
Mar 26, 2020 | 108.00 | 108.00 | 106.90 | 106.90 | 2,627 | +4.00(+3.89%) |
Mar 25, 2020 | 103.91 | 103.91 | 102.25 | 102.90 | 1,265 | +1.92(+1.90%) |
Mar 24, 2020 | 100.98 | 100.98 | 100.98 | 158 | +0.00(+0.00%) | |
Mar 23, 2020 | 100.98 | 100.98 | 100.98 | 100.98 | 1,086 | -0.36(-0.36%) |
Mar 19, 2020 | 101.34 | 101.34 | 101.34 | 0 | +3.81(+3.91%) | |
Mar 18, 2020 | 98.00 | 99.45 | 97.53 | 97.53 | 3,570 | -7.07(-6.76%) |
Mar 17, 2020 | 102.28 | 104.60 | 102.28 | 104.60 | 1,651 | +11.54(+12.40%) |
Mar 16, 2020 | 93.06 | 93.06 | 93.06 | 93.06 | 6,084 | -11.44(-10.95%) |
Mar 13, 2020 | 104.50 | 104.50 | 104.50 | 104.50 | 4,200 | +1.11(+1.07%) |
Mar 12, 2020 | 103.39 | 103.39 | 103.39 | 103.39 | 224 | -10.60(-9.30%) |
Mar 11, 2020 | 121.00 | 121.00 | 113.99 | 151 | -7.01(-5.79%) | |
Mar 10, 2020 | 121.00 | 121.00 | 121.00 | 150 | +0.00(+0.00%) | |
Mar 09, 2020 | 121.00 | 121.00 | 121.00 | 210 | +0.00(+0.00%) | |
Mar 06, 2020 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | -0.46(-0.38%) |
Mar 05, 2020 | 122.03 | 122.03 | 121.46 | 8,546 | -0.57(-0.47%) | |
Mar 04, 2020 | 122.03 | 122.03 | 122.03 | 122.03 | 283 | +2.11(+1.76%) |
Mar 03, 2020 | 119.92 | 119.92 | 119.92 | 119.92 | 965 | +4.42(+3.82%) |
Mar 02, 2020 | 115.51 | 115.51 | 115.51 | 115.51 | 290 | +3.51(+3.13%) |
Feb 28, 2020 | 112.00 | 112.00 | 110.75 | 112.00 | 500 | -5.00(-4.27%) |
Feb 27, 2020 | 117.00 | 117.00 | 117.00 | 117.00 | 1,093 | -4.20(-3.46%) |
Feb 26, 2020 | 121.22 | 121.22 | 121.20 | 121.20 | 1,937 | +0.80(+0.66%) |
Feb 25, 2020 | 124.67 | 124.67 | 120.40 | 120.40 | 42,726 | -3.46(-2.80%) |
Feb 24, 2020 | 123.86 | 123.86 | 123.86 | 123.86 | 460 | -2.57(-2.03%) |
Feb 21, 2020 | 126.44 | 126.44 | 126.44 | 90 | +0.00(+0.00%) | |
Feb 20, 2020 | 126.44 | 126.44 | 126.44 | 81 | +0.00(+0.00%) | |
Feb 19, 2020 | 126.44 | 126.44 | 126.44 | 126.44 | 200 | +2.69(+2.17%) |
Feb 18, 2020 | 124.12 | 124.12 | 123.75 | 123.75 | 435 | -4.92(-3.83%) |
Feb 14, 2020 | 128.67 | 128.67 | 128.67 | 35 | +0.00(+0.00%) | |
Feb 13, 2020 | 128.67 | 128.67 | 128.67 | 85 | +0.00(+0.00%) | |
Feb 12, 2020 | 127.75 | 127.75 | 128.67 | 295 | +0.92(+0.72%) | |
Feb 11, 2020 | 128.00 | 128.00 | 127.75 | 127.75 | 920 | +1.54(+1.22%) |
Feb 10, 2020 | 126.21 | 126.21 | 126.21 | 126.21 | 400 | +0.16(+0.13%) |
Feb 07, 2020 | 126.04 | 126.04 | 126.04 | 335 | +0.00(+0.00%) | |
Feb 06, 2020 | 126.04 | 126.04 | 126.04 | 126.04 | 525 | +2.94(+2.39%) |
Feb 04, 2020 | 123.10 | 123.10 | 123.10 | 0 | +0.00(+0.00%) | |
Feb 03, 2020 | 123.10 | 123.10 | 123.10 | 123.10 | 260 | +0.80(+0.65%) |
Jan 31, 2020 | 122.30 | 122.30 | 122.30 | 122.30 | 200 | +0.79(+0.65%) |
Jan 30, 2020 | 121.51 | 121.51 | 121.51 | 121.51 | 2,175 | -0.84(-0.69%) |
Jan 29, 2020 | 123.40 | 123.40 | 122.35 | 122.35 | 2,155 | -2.63(-2.11%) |
Jan 27, 2020 | 124.98 | 124.98 | 124.98 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 125.35 | 125.35 | 124.98 | 124.98 | 700 | +0.48(+0.39%) |
Jan 23, 2020 | 124.50 | 124.50 | 124.50 | 87 | +0.00(+0.00%) | |
Jan 22, 2020 | 124.50 | 124.50 | 124.50 | 325 | +0.00(+0.00%) | |
Jan 21, 2020 | 124.48 | 124.50 | 124.48 | 124.50 | 720 | +3.50(+2.89%) |
Jan 17, 2020 | 121.00 | 121.00 | 121.00 | 62 | +0.00(+0.00%) | |
Jan 16, 2020 | 122.75 | 122.75 | 121.00 | 121.00 | 1,260 | +1.00(+0.83%) |
Jan 15, 2020 | 120.00 | 120.00 | 120.00 | 120.00 | 720 | -2.25(-1.84%) |
Jan 14, 2020 | 122.25 | 122.25 | 122.25 | 122.25 | 565 | -1.49(-1.20%) |
Jan 13, 2020 | 130.50 | 130.50 | 123.74 | 584 | -6.76(-5.18%) | |
Jan 09, 2020 | 130.50 | 130.50 | 130.50 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 130.40 | 130.50 | 130.40 | 130.50 | 450 | +0.74(+0.57%) |
Jan 07, 2020 | 129.76 | 129.76 | 129.76 | 129.76 | 333 | -0.57(-0.44%) |
Jan 06, 2020 | 130.33 | 130.33 | 130.33 | 130.33 | 325 | +0.87(+0.67%) |
Jan 03, 2020 | 129.46 | 129.46 | 129.46 | 60 | +0.00(+0.00%) | |
Jan 02, 2020 | 129.13 | 129.13 | 129.46 | 170 | +0.34(+0.26%) | |
Dec 31, 2019 | 128.00 | 128.00 | 129.13 | 750 | +1.13(+0.88%) | |
Dec 30, 2019 | 128.00 | 128.00 | 128.00 | 140 | +0.00(+0.00%) | |
Dec 27, 2019 | 128.00 | 128.00 | 128.00 | 128.00 | 100 | +0.21(+0.16%) |
Dec 24, 2019 | 127.79 | 127.79 | 127.79 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 127.79 | 127.79 | 127.79 | 2,755 | +0.00(+0.00%) | |
Dec 20, 2019 | 127.79 | 127.79 | 127.79 | 25 | +0.00(+0.00%) | |
Dec 19, 2019 | 127.79 | 127.79 | 127.79 | 127.79 | 527 | -1.91(-1.47%) |
Dec 18, 2019 | 129.70 | 129.70 | 129.70 | 129.70 | 725 | +1.74(+1.36%) |
Dec 17, 2019 | 127.96 | 127.96 | 127.96 | 22 | +0.00(+0.00%) | |
Dec 16, 2019 | 127.96 | 127.96 | 127.96 | 25 | +0.00(+0.00%) | |
Dec 13, 2019 | 127.96 | 127.96 | 127.96 | 127.96 | 500 | +1.86(+1.48%) |
Dec 12, 2019 | 126.10 | 126.10 | 126.10 | 80 | +0.00(+0.00%) | |
Dec 10, 2019 | 126.10 | 126.10 | 126.10 | 0 | -0.45(-0.35%) | |
Dec 09, 2019 | 126.55 | 126.55 | 126.55 | 96 | +0.00(+0.00%) | |
Dec 06, 2019 | 126.55 | 126.55 | 126.55 | 10 | +0.00(+0.00%) | |
Dec 05, 2019 | 126.55 | 126.55 | 126.55 | 25 | +0.00(+0.00%) | |
Dec 04, 2019 | 126.55 | 126.55 | 126.55 | 126.55 | 380 | -3.32(-2.56%) |
Nov 29, 2019 | 129.87 | 129.87 | 129.87 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 129.87 | 129.87 | 129.87 | 30 | +0.00(+0.00%) | |
Nov 25, 2019 | 129.87 | 129.87 | 129.87 | 0 | +0.27(+0.21%) | |
Nov 20, 2019 | 129.60 | 129.60 | 129.60 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 129.00 | 129.00 | 129.60 | 350 | +0.60(+0.46%) | |
Nov 18, 2019 | 129.00 | 129.00 | 129.00 | 75 | +0.00(+0.00%) | |
Nov 15, 2019 | 129.00 | 129.00 | 129.00 | 129.00 | 200 | +1.00(+0.78%) |
Nov 13, 2019 | 128.00 | 128.00 | 128.00 | 0 | -1.21(-0.94%) | |
Nov 12, 2019 | 128.81 | 128.81 | 129.21 | 450 | +0.41(+0.31%) | |
Nov 07, 2019 | 128.81 | 128.81 | 128.81 | 0 | +6.97(+5.72%) | |
Nov 06, 2019 | 121.84 | 121.84 | 121.84 | 300 | +0.00(+0.00%) | |
Nov 05, 2019 | 121.84 | 121.84 | 121.84 | 50 | +0.00(+0.00%) | |
Nov 01, 2019 | 121.84 | 121.84 | 121.84 | 0 | +3.04(+2.56%) | |
Oct 31, 2019 | 118.80 | 118.80 | 118.80 | 118.80 | 144 | +0.30(+0.26%) |
Oct 30, 2019 | 118.50 | 118.50 | 118.50 | 118.50 | 2,742 | -0.47(-0.40%) |
Oct 29, 2019 | 118.97 | 118.97 | 118.97 | 64 | +0.00(+0.00%) | |
Oct 28, 2019 | 118.97 | 118.97 | 118.97 | 60 | +0.00(+0.00%) | |
Oct 25, 2019 | 118.97 | 118.97 | 118.97 | 118.97 | 800 | -0.19(-0.16%) |
Oct 24, 2019 | 119.96 | 119.96 | 119.00 | 119.17 | 4,304 | +1.49(+1.26%) |
Oct 23, 2019 | 117.68 | 117.88 | 117.68 | 117.68 | 21,000 | -1.65(-1.38%) |
Oct 22, 2019 | 119.33 | 119.33 | 119.33 | 116 | +0.00(+0.00%) | |
Oct 18, 2019 | 119.33 | 119.33 | 119.33 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 119.33 | 119.33 | 119.33 | 0 | -2.36(-1.94%) | |
Oct 15, 2019 | 121.69 | 121.69 | 121.69 | 121.69 | 231 | +1.07(+0.89%) |
Oct 14, 2019 | 120.62 | 120.62 | 120.62 | 120.62 | 145 | +2.30(+1.95%) |
Oct 10, 2019 | 118.31 | 118.31 | 118.31 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 118.31 | 118.31 | 118.31 | 75 | +0.00(+0.00%) | |
Oct 08, 2019 | 118.31 | 118.31 | 118.31 | 25 | +0.00(+0.00%) | |
Oct 04, 2019 | 118.31 | 118.31 | 118.31 | 0 | +1.24(+1.06%) | |
Oct 03, 2019 | 117.07 | 117.07 | 117.07 | 160 | +0.00(+0.00%) | |
Oct 02, 2019 | 117.07 | 117.50 | 117.07 | 117.07 | 495 | -3.51(-2.91%) |
Oct 01, 2019 | 120.00 | 120.58 | 120.00 | 120.58 | 3,311 | +1.16(+0.97%) |
Sep 30, 2019 | 119.43 | 119.43 | 119.43 | 119.43 | 656 | +3.43(+2.95%) |
Sep 27, 2019 | 116.00 | 116.00 | 116.00 | 116.00 | 400 | +0.00(+0.00%) |
Sep 25, 2019 | 116.00 | 116.00 | 116.00 | 0 | +0.00(+0.00%) | |
Sep 24, 2019 | 116.00 | 116.00 | 116.00 | 116.00 | 100 | -1.34(-1.14%) |
Sep 23, 2019 | 117.34 | 117.34 | 117.34 | 117.34 | 350 | -1.42(-1.20%) |
Sep 19, 2019 | 118.76 | 118.76 | 118.76 | 0 | -1.69(-1.40%) | |
Sep 18, 2019 | 120.45 | 120.45 | 120.45 | 120.45 | 225 | -2.79(-2.26%) |
Sep 16, 2019 | 123.24 | 123.24 | 123.24 | 0 | -4.76(-3.72%) | |
Sep 12, 2019 | 128.00 | 128.00 | 128.00 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 128.00 | 128.00 | 128.00 | 0 | +0.00(+0.00%) | |
Sep 06, 2019 | 128.50 | 128.50 | 128.00 | 128.00 | 600 | -0.50(-0.39%) |
Sep 05, 2019 | 128.50 | 128.50 | 128.50 | 128.50 | 600 | -0.77(-0.60%) |
Sep 04, 2019 | 129.27 | 129.27 | 129.27 | 129.27 | 185 | +4.77(+3.83%) |
Sep 03, 2019 | 124.50 | 124.50 | 124.50 | 100 | +0.00(+0.00%) | |
Aug 30, 2019 | 124.50 | 124.50 | 124.50 | 124.50 | 300 | +0.18(+0.14%) |
Aug 29, 2019 | 124.32 | 124.32 | 124.32 | 124.32 | 112 | +3.82(+3.17%) |
Aug 28, 2019 | 120.50 | 120.50 | 120.50 | 3 | +0.00(+0.00%) | |
Aug 27, 2019 | 120.50 | 120.50 | 120.50 | 53 | +0.00(+0.00%) | |
Aug 26, 2019 | 120.50 | 120.50 | 120.50 | 4 | +0.00(+0.00%) | |
Aug 23, 2019 | 120.50 | 120.50 | 120.50 | 35 | +0.00(+0.00%) | |
Aug 22, 2019 | 120.50 | 120.50 | 120.50 | 10 | +0.00(+0.00%) | |
Aug 20, 2019 | 120.50 | 120.50 | 120.50 | 0 | -1.69(-1.39%) | |
Aug 19, 2019 | 122.19 | 122.19 | 122.19 | 122.19 | 1,800 | +2.19(+1.83%) |
Aug 15, 2019 | 120.00 | 120.00 | 120.00 | 0 | -5.61(-4.47%) | |
Aug 13, 2019 | 125.61 | 125.61 | 125.61 | 0 | +0.00(+0.00%) | |
Aug 12, 2019 | 125.61 | 125.61 | 125.61 | 125.61 | 175 | +4.98(+4.13%) |
Aug 08, 2019 | 120.63 | 120.63 | 120.63 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 120.63 | 120.63 | 120.63 | 95 | +0.00(+0.00%) | |
Aug 06, 2019 | 120.63 | 120.63 | 120.63 | 120.63 | 605 | +2.63(+2.23%) |
Aug 05, 2019 | 118.00 | 118.00 | 118.00 | 118.00 | 391 | -9.04(-7.12%) |
Aug 01, 2019 | 127.04 | 127.04 | 127.04 | 0 | +1.12(+0.89%) | |
Jul 31, 2019 | 125.92 | 125.92 | 125.92 | 125.92 | 280 | -2.17(-1.70%) |
Jul 30, 2019 | 128.09 | 128.09 | 128.09 | 337 | +0.00(+0.00%) | |
Jul 26, 2019 | 128.09 | 128.09 | 128.09 | 0 | -0.64(-0.50%) | |
Jul 25, 2019 | 128.10 | 128.10 | 128.73 | 35 | +0.63(+0.50%) | |
Jul 24, 2019 | 128.10 | 128.10 | 128.10 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 128.10 | 128.10 | 128.10 | 128.10 | 219 | +0.53(+0.41%) |
Jul 22, 2019 | 127.57 | 127.57 | 127.57 | 127.57 | 3,680 | -0.18(-0.14%) |
Jul 18, 2019 | 127.75 | 127.75 | 127.75 | 0 | +0.00(+0.00%) | |
Jul 17, 2019 | 127.75 | 127.75 | 127.75 | 155 | +0.00(+0.00%) | |
Jul 16, 2019 | 127.75 | 127.75 | 127.75 | 127.75 | 1,076 | -0.14(-0.11%) |
Jul 15, 2019 | 127.89 | 127.89 | 127.89 | 127.89 | 467 | +2.12(+1.69%) |
Jul 12, 2019 | 127.42 | 127.42 | 125.77 | 125.77 | 900 | +0.27(+0.22%) |
Jul 11, 2019 | 124.50 | 125.50 | 124.50 | 125.50 | 690 | +0.90(+0.72%) |
Jul 10, 2019 | 124.60 | 124.60 | 124.60 | 124.60 | 1,379 | +0.69(+0.56%) |
Jul 09, 2019 | 126.70 | 126.70 | 123.91 | 1,835 | -2.79(-2.20%) | |
Jul 05, 2019 | 126.70 | 126.70 | 126.70 | 0 | +0.00(+0.00%) | |
Jul 03, 2019 | 126.70 | 126.70 | 126.70 | 126.70 | 200 | +1.62(+1.29%) |
Jul 02, 2019 | 125.08 | 125.08 | 125.08 | 125.08 | 1,983 | +1.02(+0.82%) |
Jul 01, 2019 | 124.48 | 124.48 | 124.06 | 124.06 | 2,685 | -0.23(-0.19%) |
Jun 28, 2019 | 123.60 | 124.30 | 123.60 | 124.30 | 8,700 | +0.32(+0.25%) |
Jun 27, 2019 | 123.98 | 123.98 | 123.98 | 200 | +0.00(+0.00%) | |
Jun 26, 2019 | 123.98 | 123.98 | 123.98 | 123.98 | 405 | +0.73(+0.59%) |
Jun 25, 2019 | 123.25 | 123.25 | 123.25 | 25 | +0.00(+0.00%) | |
Jun 24, 2019 | 123.25 | 123.25 | 123.25 | 170 | +0.00(+0.00%) | |
Jun 21, 2019 | 124.20 | 124.20 | 123.25 | 123.25 | 3,600 | +1.35(+1.11%) |
Jun 19, 2019 | 121.90 | 121.90 | 121.90 | 0 | +1.40(+1.16%) | |
Jun 18, 2019 | 120.50 | 120.50 | 120.50 | 75 | +0.00(+0.00%) | |
Jun 17, 2019 | 119.95 | 120.50 | 119.95 | 120.50 | 550 | +0.61(+0.51%) |
Jun 13, 2019 | 119.89 | 119.89 | 119.89 | 0 | +1.61(+1.36%) | |
Jun 12, 2019 | 118.28 | 118.28 | 118.28 | 1 | +0.00(+0.00%) | |
Jun 11, 2019 | 118.28 | 118.28 | 118.28 | 360 | +0.00(+0.00%) | |
Jun 10, 2019 | 118.28 | 118.28 | 118.28 | 355 | +0.93(+0.79%) | |
Jun 06, 2019 | 117.35 | 117.35 | 117.35 | 0 | +1.37(+1.18%) | |
Jun 05, 2019 | 114.40 | 115.98 | 114.40 | 115.98 | 533 | +0.98(+0.85%) |
Jun 04, 2019 | 115.00 | 115.00 | 115.00 | 71 | +0.00(+0.00%) |