Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 162.18 | 167.01 | 158.55 | 167.01 | 600 | +5.21(+3.22%) |
Feb 27, 2020 | 163.60 | 163.60 | 161.80 | 161.80 | 383 | -3.15(-1.91%) |
Feb 26, 2020 | 171.50 | 171.50 | 164.95 | 164.95 | 1,189 | +0.95(+0.58%) |
Feb 25, 2020 | 166.70 | 170.20 | 164.00 | 164.00 | 344 | -4.55(-2.70%) |
Feb 24, 2020 | 171.60 | 171.77 | 168.55 | 168.55 | 1,084 | -12.45(-6.88%) |
Feb 21, 2020 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | -0.40(-0.22%) |
Feb 20, 2020 | 183.45 | 185.40 | 181.40 | 181.40 | 81 | -1.10(-0.60%) |
Feb 19, 2020 | 186.35 | 186.35 | 182.10 | 182.50 | 222 | -2.28(-1.23%) |
Feb 18, 2020 | 182.53 | 185.15 | 181.25 | 184.78 | 823 | +2.03(+1.11%) |
Feb 14, 2020 | 188.20 | 188.20 | 182.75 | 182.75 | 300 | -6.25(-3.31%) |
Feb 13, 2020 | 188.96 | 189.00 | 185.25 | 189.00 | 335 | +2.20(+1.18%) |
Feb 12, 2020 | 186.80 | 186.80 | 186.80 | 186.80 | 35 | +5.02(+2.76%) |
Feb 11, 2020 | 181.25 | 184.25 | 181.25 | 181.78 | 223 | +0.78(+0.43%) |
Feb 10, 2020 | 181.30 | 181.30 | 178.57 | 181.00 | 303 | +0.25(+0.14%) |
Feb 07, 2020 | 183.40 | 184.00 | 180.75 | 180.75 | 100 | -6.45(-3.45%) |
Feb 06, 2020 | 185.95 | 187.20 | 185.25 | 187.20 | 98 | +1.45(+0.78%) |
Feb 05, 2020 | 187.30 | 189.55 | 185.75 | 185.75 | 17 | -0.95(-0.51%) |
Feb 04, 2020 | 184.50 | 186.70 | 184.50 | 186.70 | 257 | +7.79(+4.36%) |
Feb 03, 2020 | 180.00 | 181.95 | 178.75 | 178.91 | 690 | -1.27(-0.70%) |
Jan 31, 2020 | 179.85 | 180.18 | 179.70 | 180.18 | 400 | +0.18(+0.10%) |
Jan 30, 2020 | 182.50 | 183.00 | 180.00 | 180.00 | 12,921 | -6.58(-3.53%) |
Jan 29, 2020 | 186.58 | 186.58 | 186.58 | 186.58 | 3 | -2.99(-1.58%) |
Jan 28, 2020 | 191.40 | 191.40 | 189.57 | 189.57 | 630 | +2.17(+1.16%) |
Jan 27, 2020 | 190.35 | 191.00 | 187.15 | 187.40 | 397 | -8.35(-4.27%) |
Jan 24, 2020 | 195.75 | 195.75 | 195.75 | 195.75 | 100 | +0.07(+0.04%) |
Jan 23, 2020 | 197.50 | 197.50 | 195.68 | 195.68 | 139 | -2.02(-1.02%) |
Jan 22, 2020 | 200.06 | 200.65 | 197.70 | 197.70 | 110 | -2.30(-1.15%) |
Jan 21, 2020 | 202.00 | 202.00 | 200.00 | 200.00 | 59 | +0.30(+0.15%) |
Jan 17, 2020 | 200.94 | 200.94 | 199.70 | 199.70 | 100 | -2.85(-1.41%) |
Jan 16, 2020 | 202.45 | 202.55 | 202.00 | 202.55 | 845 | +0.85(+0.42%) |
Jan 15, 2020 | 204.30 | 204.35 | 201.70 | 201.70 | 723 | -6.30(-3.03%) |
Jan 14, 2020 | 205.00 | 208.00 | 205.00 | 208.00 | 1,046 | +2.71(+1.32%) |
Jan 13, 2020 | 205.29 | 205.29 | 205.29 | 205.29 | 2 | +0.00(+0.00%) |
Jan 10, 2020 | 205.35 | 205.35 | 204.50 | 205.29 | 300 | +4.25(+2.12%) |
Jan 09, 2020 | 201.03 | 201.03 | 201.03 | 201.03 | 9 | +5.94(+3.04%) |
Jan 08, 2020 | 196.00 | 196.00 | 194.50 | 195.10 | 290 | +0.45(+0.23%) |
Jan 07, 2020 | 194.65 | 194.65 | 194.65 | 194.65 | 20 | -2.46(-1.25%) |
Jan 06, 2020 | 194.25 | 197.11 | 194.25 | 197.11 | 80 | -2.19(-1.10%) |
Jan 03, 2020 | 196.00 | 199.30 | 195.50 | 199.30 | 100 | -2.55(-1.26%) |
Jan 02, 2020 | 199.25 | 201.85 | 199.25 | 201.85 | 315 | +5.71(+2.91%) |
Dec 31, 2019 | 196.10 | 196.95 | 196.10 | 196.14 | 100 | +0.32(+0.16%) |
Dec 30, 2019 | 197.06 | 197.06 | 195.62 | 195.82 | 431 | +0.22(+0.11%) |
Dec 27, 2019 | 195.60 | 195.60 | 195.60 | 195.60 | 100 | +2.65(+1.37%) |
Dec 26, 2019 | 193.87 | 193.87 | 192.95 | 192.95 | 227 | -0.50(-0.26%) |
Dec 23, 2019 | 193.45 | 193.45 | 193.45 | 0 | -1.85(-0.95%) | |
Dec 19, 2019 | 195.30 | 195.30 | 195.30 | 0 | -4.60(-2.30%) | |
Dec 18, 2019 | 201.46 | 201.46 | 198.00 | 199.90 | 452 | -0.40(-0.20%) |
Dec 17, 2019 | 200.30 | 200.30 | 200.30 | 200.30 | 25 | -1.35(-0.67%) |
Dec 16, 2019 | 201.45 | 201.65 | 201.45 | 201.65 | 29 | -0.69(-0.34%) |
Dec 13, 2019 | 205.00 | 205.05 | 202.34 | 202.34 | 1,400 | +4.64(+2.35%) |
Dec 12, 2019 | 198.90 | 200.00 | 197.70 | 197.70 | 51 | +1.25(+0.64%) |
Dec 11, 2019 | 196.45 | 196.45 | 196.45 | 196.45 | 279 | +2.48(+1.28%) |
Dec 09, 2019 | 193.97 | 193.97 | 193.97 | 0 | +0.62(+0.32%) | |
Dec 06, 2019 | 194.28 | 194.28 | 193.35 | 193.35 | 100 | +0.90(+0.47%) |
Dec 05, 2019 | 192.45 | 192.45 | 192.45 | 192.45 | 48 | -0.25(-0.13%) |
Dec 04, 2019 | 196.75 | 196.75 | 192.35 | 192.70 | 111 | +1.40(+0.73%) |
Dec 03, 2019 | 194.38 | 194.38 | 191.25 | 191.30 | 166 | -0.70(-0.36%) |