Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 128.25 | 135.00 | 121.50 | 128.25 | 1,410 | -5.65(-4.22%) |
Feb 27, 2020 | 139.50 | 140.62 | 130.50 | 133.90 | 1,225 | -7.99(-5.63%) |
Feb 26, 2020 | 145.80 | 153.45 | 141.75 | 141.88 | 984 | -5.45(-3.70%) |
Feb 25, 2020 | 157.50 | 157.50 | 146.25 | 147.33 | 946 | -4.59(-3.02%) |
Feb 24, 2020 | 164.25 | 166.07 | 150.95 | 151.92 | 466 | -7.88(-4.93%) |
Feb 21, 2020 | 159.75 | 165.78 | 157.57 | 159.79 | 727 | +1.73(+1.10%) |
Feb 20, 2020 | 154.69 | 159.75 | 153.00 | 158.06 | 823 | +4.32(+2.81%) |
Feb 19, 2020 | 155.38 | 155.38 | 149.62 | 153.74 | 643 | +0.56(+0.37%) |
Feb 18, 2020 | 159.75 | 159.75 | 152.78 | 153.18 | 622 | +0.18(+0.12%) |
Feb 14, 2020 | 158.18 | 158.18 | 148.50 | 153.00 | 626 | +0.00(+0.00%) |
Feb 13, 2020 | 160.88 | 160.88 | 148.50 | 153.00 | 780 | -2.25(-1.45%) |
Feb 12, 2020 | 166.50 | 166.50 | 155.25 | 155.25 | 479 | -3.22(-2.03%) |
Feb 11, 2020 | 153.00 | 159.75 | 153.00 | 158.47 | 729 | -1.28(-0.80%) |
Feb 10, 2020 | 159.75 | 164.25 | 146.25 | 159.75 | 1,175 | +1.80(+1.14%) |
Feb 07, 2020 | 167.22 | 167.62 | 157.95 | 157.95 | 796 | -9.68(-5.77%) |
Feb 06, 2020 | 164.25 | 167.85 | 162.90 | 167.62 | 795 | +2.63(+1.60%) |
Feb 05, 2020 | 164.47 | 173.25 | 163.57 | 164.99 | 570 | +0.04(+0.03%) |
Feb 04, 2020 | 167.22 | 167.22 | 159.75 | 164.95 | 712 | -1.55(-0.93%) |
Feb 03, 2020 | 177.75 | 177.75 | 164.25 | 166.50 | 889 | -6.25(-3.62%) |
Jan 31, 2020 | 180.00 | 180.00 | 162.00 | 172.75 | 1,424 | +4.00(+2.37%) |
Jan 30, 2020 | 166.50 | 175.50 | 162.00 | 168.75 | 1,182 | +4.43(+2.70%) |
Jan 29, 2020 | 175.50 | 177.75 | 162.00 | 164.32 | 1,255 | -6.68(-3.91%) |
Jan 28, 2020 | 166.50 | 180.00 | 164.25 | 171.00 | 1,103 | +4.50(+2.70%) |
Jan 27, 2020 | 162.00 | 168.75 | 137.25 | 166.50 | 2,670 | -5.99(-3.47%) |
Jan 24, 2020 | 180.00 | 184.52 | 168.79 | 172.49 | 3,492 | -8.59(-4.75%) |
Jan 23, 2020 | 189.00 | 195.75 | 176.62 | 181.08 | 2,587 | -5.35(-2.87%) |
Jan 22, 2020 | 218.25 | 220.50 | 184.50 | 186.44 | 5,928 | -29.56(-13.69%) |
Jan 21, 2020 | 216.00 | 243.00 | 200.25 | 216.00 | 13,503 | +17.82(+8.99%) |
Jan 17, 2020 | 186.75 | 231.75 | 184.50 | 198.18 | 18,165 | +15.93(+8.74%) |
Jan 16, 2020 | 180.00 | 193.50 | 173.25 | 182.25 | 2,549 | +3.76(+2.11%) |
Jan 15, 2020 | 179.32 | 184.09 | 173.27 | 178.49 | 1,468 | -3.76(-2.06%) |
Jan 14, 2020 | 173.25 | 182.25 | 168.75 | 182.25 | 1,608 | +11.29(+6.61%) |
Jan 13, 2020 | 173.95 | 180.00 | 162.00 | 170.96 | 2,477 | +0.34(+0.20%) |
Jan 10, 2020 | 180.70 | 182.25 | 168.75 | 170.62 | 1,895 | -7.83(-4.39%) |
Jan 09, 2020 | 180.00 | 186.48 | 176.65 | 178.45 | 1,781 | -3.73(-2.05%) |
Jan 08, 2020 | 191.25 | 195.73 | 173.25 | 182.18 | 3,374 | +4.43(+2.49%) |
Jan 07, 2020 | 177.75 | 209.25 | 173.25 | 177.75 | 12,037 | +5.22(+3.03%) |
Jan 06, 2020 | 171.00 | 173.16 | 161.55 | 172.53 | 3,042 | +4.66(+2.77%) |
Jan 03, 2020 | 157.72 | 171.00 | 150.75 | 167.87 | 3,418 | -9.88(-5.56%) |
Jan 02, 2020 | 195.75 | 216.00 | 166.50 | 177.75 | 13,487 | -2.47(-1.37%) |
Dec 31, 2019 | 147.38 | 197.73 | 147.26 | 180.22 | 10,598 | +33.66(+22.97%) |
Dec 30, 2019 | 152.19 | 153.00 | 146.25 | 146.56 | 1,471 | -3.78(-2.51%) |
Dec 27, 2019 | 136.40 | 153.00 | 135.00 | 150.34 | 2,292 | +8.59(+6.06%) |
Dec 26, 2019 | 146.25 | 148.50 | 139.50 | 141.75 | 926 | +2.23(+1.60%) |
Dec 24, 2019 | 142.88 | 146.25 | 137.25 | 139.52 | 1,439 | -4.48(-3.11%) |
Dec 23, 2019 | 139.50 | 146.25 | 135.00 | 144.00 | 1,239 | +3.24(+2.30%) |
Dec 20, 2019 | 139.50 | 143.78 | 132.97 | 140.76 | 1,041 | +1.26(+0.90%) |
Dec 19, 2019 | 141.75 | 141.75 | 130.50 | 139.50 | 1,614 | +5.51(+4.11%) |
Dec 18, 2019 | 134.89 | 144.31 | 127.12 | 133.99 | 1,888 | +2.95(+2.25%) |
Dec 17, 2019 | 137.25 | 137.25 | 128.25 | 131.04 | 1,250 | -1.71(-1.29%) |
Dec 16, 2019 | 130.50 | 135.00 | 126.00 | 132.75 | 1,161 | +4.03(+3.13%) |
Dec 13, 2019 | 132.75 | 135.00 | 126.00 | 128.72 | 1,120 | -4.03(-3.03%) |
Dec 12, 2019 | 130.50 | 140.00 | 128.93 | 132.75 | 2,178 | +2.25(+1.72%) |
Dec 11, 2019 | 130.50 | 130.50 | 121.50 | 130.50 | 1,669 | +6.75(+5.45%) |
Dec 10, 2019 | 135.00 | 135.00 | 121.50 | 123.75 | 1,500 | -0.09(-0.07%) |
Dec 09, 2019 | 132.77 | 136.80 | 117.50 | 123.84 | 2,958 | -6.77(-5.19%) |
Dec 06, 2019 | 135.00 | 139.50 | 128.52 | 130.61 | 1,479 | -5.99(-4.38%) |
Dec 05, 2019 | 139.16 | 140.62 | 133.00 | 136.60 | 828 | +0.92(+0.68%) |
Dec 04, 2019 | 148.50 | 150.75 | 135.00 | 135.68 | 1,684 | -11.70(-7.94%) |
Dec 03, 2019 | 157.50 | 157.50 | 146.25 | 147.38 | 1,532 | -3.38(-2.24%) |