Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 139.00 | 139.00 | 139.00 | 0 | +6.00(+4.51%) | |
May 27, 2020 | 137.50 | 137.50 | 133.00 | 133.00 | 60 | -2.00(-1.48%) |
May 26, 2020 | 140.00 | 145.00 | 133.00 | 135.00 | 395 | -5.00(-3.57%) |
May 22, 2020 | 139.80 | 140.00 | 139.80 | 140.00 | 100 | +0.00(+0.00%) |
May 21, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 2 | +0.00(+0.00%) |
May 20, 2020 | 127.00 | 140.00 | 127.00 | 140.00 | 108 | +16.00(+12.90%) |
May 18, 2020 | 124.00 | 124.00 | 124.00 | 0 | -9.00(-6.77%) | |
May 15, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | +0.00(+0.00%) |
May 14, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 50 | +0.00(+0.00%) |
May 13, 2020 | 133.00 | 133.00 | 125.00 | 133.00 | 28 | +10.00(+8.13%) |
May 12, 2020 | 124.00 | 124.00 | 123.00 | 123.00 | 508 | -2.00(-1.60%) |
May 11, 2020 | 128.80 | 129.00 | 125.00 | 125.00 | 342 | +0.00(+0.00%) |
May 08, 2020 | 122.00 | 128.00 | 122.00 | 125.00 | 400 | -8.00(-6.02%) |
May 05, 2020 | 133.00 | 133.00 | 133.00 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 40 | +8.00(+6.40%) |
Apr 27, 2020 | 125.00 | 125.00 | 125.00 | 0 | +5.00(+4.17%) | |
Apr 24, 2020 | 121.00 | 125.00 | 119.00 | 120.00 | 100 | -6.00(-4.76%) |
Apr 17, 2020 | 126.00 | 126.00 | 126.00 | 0 | +2.00(+1.61%) | |
Apr 16, 2020 | 124.00 | 124.00 | 124.00 | 124.00 | 20 | +2.00(+1.64%) |
Apr 15, 2020 | 134.99 | 134.99 | 122.00 | 122.00 | 101 | -12.00(-8.96%) |
Apr 14, 2020 | 134.00 | 134.00 | 134.00 | 134.00 | 100 | +15.50(+13.08%) |
Apr 08, 2020 | 118.50 | 118.50 | 118.50 | 0 | -15.50(-11.57%) | |
Apr 06, 2020 | 134.00 | 134.00 | 134.00 | 0 | +9.00(+7.20%) | |
Apr 02, 2020 | 125.00 | 125.00 | 125.00 | 0 | +7.50(+6.38%) | |
Mar 31, 2020 | 117.50 | 117.50 | 117.50 | 0 | -2.50(-2.08%) | |
Mar 25, 2020 | 120.00 | 120.00 | 120.00 | 0 | +3.00(+2.56%) | |
Mar 24, 2020 | 116.00 | 117.00 | 116.00 | 117.00 | 48 | +2.00(+1.74%) |
Mar 23, 2020 | 118.00 | 118.00 | 115.00 | 115.00 | 380 | -5.00(-4.17%) |
Mar 20, 2020 | 120.00 | 120.00 | 119.00 | 120.00 | 300 | -5.00(-4.00%) |
Mar 19, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 105 | +6.00(+5.04%) |
Mar 18, 2020 | 130.00 | 130.00 | 119.00 | 119.00 | 701 | -22.75(-16.05%) |
Mar 17, 2020 | 141.95 | 141.95 | 133.00 | 141.75 | 664 | +8.75(+6.58%) |
Mar 16, 2020 | 137.50 | 140.00 | 133.00 | 133.00 | 650 | -9.00(-6.34%) |
Mar 13, 2020 | 142.00 | 142.00 | 142.00 | 142.00 | 100 | +0.00(+0.00%) |
Mar 12, 2020 | 145.00 | 145.00 | 142.00 | 142.00 | 570 | -8.00(-5.33%) |
Mar 11, 2020 | 150.20 | 150.20 | 150.00 | 150.00 | 296 | -5.00(-3.23%) |
Mar 09, 2020 | 155.00 | 155.00 | 155.00 | 0 | -3.00(-1.90%) | |
Mar 06, 2020 | 158.00 | 159.00 | 158.00 | 158.00 | 200 | -1.00(-0.63%) |
Mar 04, 2020 | 159.00 | 159.00 | 159.00 | 0 | +1.00(+0.63%) | |
Mar 03, 2020 | 158.00 | 158.00 | 158.00 | 158.00 | 300 | +2.00(+1.28%) |
Mar 02, 2020 | 156.00 | 156.00 | 156.00 | 156.00 | 100 | +0.00(+0.00%) |
Feb 28, 2020 | 155.82 | 162.30 | 155.00 | 156.00 | 900 | -2.65(-1.67%) |
Feb 27, 2020 | 158.61 | 159.82 | 158.50 | 158.65 | 111 | -1.35(-0.84%) |
Feb 26, 2020 | 160.00 | 160.00 | 160.00 | 160.00 | 100 | -2.00(-1.23%) |
Feb 25, 2020 | 162.00 | 163.00 | 161.00 | 162.00 | 184 | -1.00(-0.61%) |
Feb 24, 2020 | 163.00 | 163.00 | 162.80 | 163.00 | 330 | +1.50(+0.93%) |
Feb 21, 2020 | 161.50 | 161.50 | 161.50 | 161.50 | 100 | -3.50(-2.12%) |
Feb 18, 2020 | 165.00 | 165.00 | 165.00 | 0 | +3.50(+2.17%) | |
Feb 14, 2020 | 161.70 | 161.70 | 161.50 | 161.50 | 400 | +0.50(+0.31%) |
Feb 13, 2020 | 161.20 | 161.20 | 161.00 | 161.00 | 408 | -4.00(-2.42%) |
Feb 12, 2020 | 165.00 | 165.00 | 165.00 | 165.00 | 900 | +4.73(+2.95%) |
Feb 06, 2020 | 160.27 | 160.27 | 160.27 | 0 | -4.73(-2.87%) | |
Feb 05, 2020 | 160.05 | 165.00 | 160.05 | 165.00 | 774 | -2.00(-1.20%) |
Feb 04, 2020 | 164.99 | 167.00 | 164.99 | 167.00 | 214 | +2.00(+1.21%) |
Jan 31, 2020 | 165.00 | 165.00 | 165.00 | 0 | +0.00(+0.00%) | |
Jan 30, 2020 | 165.00 | 165.00 | 165.00 | 165.00 | 50 | +0.00(+0.00%) |
Jan 27, 2020 | 165.00 | 165.00 | 165.00 | 0 | -2.00(-1.20%) | |
Jan 24, 2020 | 162.90 | 167.00 | 162.90 | 167.00 | 700 | +4.50(+2.77%) |
Jan 23, 2020 | 162.50 | 162.50 | 162.50 | 162.50 | 50 | -0.25(-0.15%) |
Jan 22, 2020 | 161.13 | 162.75 | 161.13 | 162.75 | 362 | +0.25(+0.15%) |
Jan 21, 2020 | 162.50 | 162.50 | 161.11 | 162.50 | 700 | +0.04(+0.02%) |
Jan 17, 2020 | 162.30 | 162.46 | 162.25 | 162.46 | 100 | -0.04(-0.02%) |
Jan 16, 2020 | 162.50 | 162.50 | 162.50 | 162.50 | 200 | +0.00(+0.00%) |
Jan 15, 2020 | 161.40 | 162.50 | 161.40 | 162.50 | 115 | +0.00(+0.00%) |
Jan 14, 2020 | 161.00 | 162.50 | 161.00 | 162.50 | 90 | +1.50(+0.93%) |
Jan 13, 2020 | 160.01 | 162.00 | 160.01 | 161.00 | 1,665 | -1.00(-0.62%) |
Jan 10, 2020 | 160.01 | 162.00 | 160.01 | 162.00 | 300 | +1.00(+0.62%) |
Jan 09, 2020 | 161.00 | 161.00 | 161.00 | 161.00 | 100 | +0.00(+0.00%) |
Jan 08, 2020 | 161.00 | 161.00 | 161.00 | 161.00 | 80 | -1.00(-0.62%) |
Jan 02, 2020 | 162.00 | 162.00 | 162.00 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 162.00 | 162.00 | 160.00 | 162.00 | 600 | +3.00(+1.89%) |
Dec 30, 2019 | 159.00 | 159.00 | 159.00 | 159.00 | 3 | -3.50(-2.15%) |
Dec 27, 2019 | 162.50 | 162.50 | 162.50 | 162.50 | 600 | +0.25(+0.15%) |
Dec 26, 2019 | 159.00 | 162.25 | 159.00 | 162.25 | 2,106 | +3.25(+2.04%) |
Dec 24, 2019 | 160.00 | 161.00 | 159.00 | 159.00 | 700 | -3.96(-2.43%) |
Dec 23, 2019 | 163.00 | 163.00 | 162.96 | 162.96 | 7 | +3.96(+2.49%) |
Dec 20, 2019 | 158.50 | 160.00 | 158.50 | 159.00 | 500 | -0.25(-0.16%) |
Dec 19, 2019 | 159.25 | 159.25 | 159.25 | 159.25 | 45 | +0.00(+0.00%) |
Dec 18, 2019 | 159.25 | 159.25 | 159.25 | 159.25 | 220 | +0.00(+0.00%) |
Dec 17, 2019 | 160.00 | 160.00 | 159.25 | 159.25 | 298 | -5.46(-3.31%) |
Dec 16, 2019 | 163.33 | 164.71 | 163.33 | 164.71 | 200 | +0.71(+0.43%) |
Dec 13, 2019 | 162.98 | 164.00 | 162.98 | 164.00 | 300 | +4.00(+2.50%) |
Dec 12, 2019 | 160.00 | 160.00 | 160.00 | 160.00 | 429 | +0.00(+0.00%) |
Dec 11, 2019 | 162.94 | 162.94 | 160.00 | 160.00 | 230 | -2.94(-1.80%) |
Dec 10, 2019 | 162.94 | 162.94 | 162.94 | 162.94 | 3 | -0.05(-0.03%) |
Dec 09, 2019 | 163.00 | 163.00 | 160.00 | 162.99 | 550 | +0.04(+0.02%) |
Dec 06, 2019 | 163.00 | 163.00 | 162.95 | 162.95 | 100 | +0.95(+0.59%) |
Dec 04, 2019 | 162.00 | 162.00 | 162.00 | 0 | +0.00(+0.00%) | |
Dec 03, 2019 | 163.00 | 163.00 | 162.00 | 162.00 | 140 | -1.00(-0.61%) |
Dec 02, 2019 | 163.00 | 163.00 | 163.00 | 163.00 | 10 | +0.00(+0.00%) |
Nov 29, 2019 | 163.00 | 163.00 | 163.00 | 163.00 | 100 | +0.00(+0.00%) |
Nov 27, 2019 | 163.00 | 163.00 | 163.00 | 163.00 | 100 | +1.89(+1.17%) |
Nov 26, 2019 | 164.75 | 164.75 | 161.11 | 161.11 | 1,455 | +0.00(+0.00%) |
Nov 25, 2019 | 161.11 | 161.11 | 161.11 | 161.11 | 281 | -0.89(-0.55%) |
Nov 22, 2019 | 162.00 | 162.00 | 162.00 | 162.00 | 500 | +2.00(+1.25%) |
Nov 21, 2019 | 161.85 | 161.85 | 160.00 | 160.00 | 10,893 | -2.99(-1.83%) |
Nov 20, 2019 | 160.00 | 162.99 | 159.00 | 162.99 | 888 | +2.99(+1.87%) |
Nov 19, 2019 | 162.79 | 162.79 | 160.00 | 160.00 | 360 | -2.99(-1.83%) |
Nov 18, 2019 | 162.00 | 162.99 | 162.00 | 162.99 | 104 | +0.99(+0.61%) |
Nov 15, 2019 | 160.00 | 162.00 | 160.00 | 162.00 | 100 | +0.00(+0.00%) |
Nov 14, 2019 | 162.00 | 162.00 | 162.00 | 162.00 | 100 | +2.00(+1.25%) |
Nov 13, 2019 | 160.25 | 160.25 | 160.00 | 160.00 | 96 | -2.00(-1.23%) |
Nov 11, 2019 | 162.00 | 162.00 | 162.00 | 0 | +2.00(+1.25%) | |
Nov 04, 2019 | 160.00 | 160.00 | 160.00 | 0 | -0.70(-0.44%) | |
Oct 31, 2019 | 160.70 | 160.70 | 160.70 | 0 | +0.70(+0.44%) | |
Oct 30, 2019 | 161.00 | 161.00 | 160.00 | 160.00 | 205 | -5.00(-3.03%) |
Oct 29, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 8 | +4.00(+2.48%) |
Oct 28, 2019 | 161.00 | 161.00 | 161.00 | 161.00 | 100 | -1.00(-0.62%) |
Oct 25, 2019 | 162.00 | 162.00 | 162.00 | 162.00 | 200 | -3.00(-1.82%) |
Oct 23, 2019 | 165.00 | 165.00 | 165.00 | 0 | +2.00(+1.23%) | |
Oct 22, 2019 | 163.00 | 163.00 | 163.00 | 163.00 | 25 | -1.00(-0.61%) |
Oct 21, 2019 | 164.50 | 164.50 | 164.00 | 164.00 | 185 | +0.00(+0.00%) |
Oct 17, 2019 | 164.00 | 164.00 | 164.00 | 0 | -0.55(-0.33%) | |
Oct 16, 2019 | 164.00 | 164.55 | 164.00 | 164.55 | 4 | +0.55(+0.34%) |
Oct 14, 2019 | 164.00 | 164.00 | 164.00 | 0 | -3.00(-1.80%) | |
Oct 11, 2019 | 164.25 | 167.00 | 164.00 | 167.00 | 300 | +2.00(+1.21%) |
Oct 09, 2019 | 165.00 | 165.00 | 165.00 | 0 | -2.85(-1.70%) | |
Oct 08, 2019 | 169.00 | 169.00 | 167.85 | 167.85 | 56 | +3.40(+2.07%) |
Oct 07, 2019 | 169.00 | 169.00 | 164.45 | 164.45 | 53 | -4.55(-2.69%) |
Oct 02, 2019 | 169.00 | 169.00 | 169.00 | 0 | +4.80(+2.92%) | |
Oct 01, 2019 | 164.20 | 164.20 | 164.20 | 164.20 | 19 | -4.80(-2.84%) |
Sep 30, 2019 | 169.00 | 169.00 | 164.00 | 169.00 | 143 | +0.20(+0.12%) |
Sep 27, 2019 | 164.00 | 169.00 | 164.00 | 168.80 | 100 | +0.74(+0.44%) |
Sep 25, 2019 | 168.06 | 168.06 | 168.06 | 0 | -0.74(-0.44%) | |
Sep 24, 2019 | 169.00 | 169.00 | 168.80 | 168.80 | 145 | -0.20(-0.12%) |
Sep 23, 2019 | 169.00 | 169.00 | 163.00 | 169.00 | 180 | +0.20(+0.12%) |
Sep 20, 2019 | 166.06 | 168.80 | 166.06 | 168.80 | 100 | +3.80(+2.30%) |
Sep 19, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 70 | -4.00(-2.37%) |
Sep 18, 2019 | 169.00 | 169.00 | 169.00 | 169.00 | 2 | +4.05(+2.46%) |
Sep 17, 2019 | 164.95 | 164.95 | 164.95 | 164.95 | 210 | -0.05(-0.03%) |
Sep 16, 2019 | 164.95 | 165.00 | 164.95 | 165.00 | 229 | -5.00(-2.94%) |
Sep 13, 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 100 | +0.20(+0.12%) |
Sep 11, 2019 | 169.80 | 169.80 | 169.80 | 0 | +0.80(+0.47%) | |
Sep 10, 2019 | 168.00 | 169.00 | 168.00 | 169.00 | 170 | +1.00(+0.60%) |
Sep 09, 2019 | 168.00 | 168.10 | 167.80 | 168.00 | 173 | -5.00(-2.89%) |
Sep 06, 2019 | 173.00 | 173.00 | 173.00 | 173.00 | 100 | +0.20(+0.12%) |
Sep 05, 2019 | 172.80 | 172.80 | 172.80 | 172.80 | 15 | -1.31(-0.75%) |
Sep 04, 2019 | 169.40 | 169.40 | 174.11 | 5 | +4.71(+2.78%) | |
Aug 22, 2019 | 169.40 | 169.40 | 169.40 | 0 | +0.20(+0.12%) | |
Aug 21, 2019 | 164.00 | 169.20 | 164.00 | 169.20 | 35 | +5.20(+3.17%) |
Aug 20, 2019 | 164.00 | 164.00 | 164.00 | 164.00 | 50 | -1.00(-0.61%) |
Aug 19, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 100 | +0.00(+0.00%) |
Aug 16, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 100 | +1.39(+0.85%) |
Aug 13, 2019 | 163.61 | 163.61 | 163.61 | 0 | +1.60(+0.99%) | |
Aug 09, 2019 | 162.01 | 162.01 | 162.01 | 0 | -5.99(-3.57%) | |
Aug 08, 2019 | 168.00 | 168.00 | 168.00 | 168.00 | 50 | +6.00(+3.70%) |
Aug 05, 2019 | 162.00 | 162.00 | 162.00 | 0 | -6.00(-3.57%) | |
Jul 26, 2019 | 168.00 | 168.00 | 168.00 | 0 | +3.00(+1.82%) | |
Jul 25, 2019 | 168.00 | 168.00 | 165.00 | 165.00 | 200 | -3.00(-1.79%) |
Jul 24, 2019 | 168.00 | 168.00 | 168.00 | 168.00 | 200 | +0.00(+0.00%) |
Jul 23, 2019 | 165.00 | 168.00 | 165.00 | 168.00 | 271 | +3.00(+1.82%) |
Jul 22, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 50 | -2.00(-1.20%) |
Jul 18, 2019 | 167.00 | 167.00 | 167.00 | 0 | +0.94(+0.57%) | |
Jul 12, 2019 | 166.06 | 166.06 | 166.06 | 0 | -2.74(-1.62%) | |
Jul 11, 2019 | 169.24 | 169.24 | 168.80 | 168.80 | 13 | +0.35(+0.21%) |
Jul 10, 2019 | 165.00 | 168.50 | 165.00 | 168.45 | 110 | +3.45(+2.09%) |
Jul 08, 2019 | 165.00 | 165.00 | 165.00 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 166.42 | 166.42 | 165.00 | 165.00 | 100 | -4.25(-2.51%) |
Jul 03, 2019 | 169.25 | 169.25 | 169.25 | 169.25 | 100 | +2.83(+1.70%) |
Jul 01, 2019 | 166.42 | 166.42 | 166.42 | 0 | -3.58(-2.11%) | |
Jun 27, 2019 | 170.00 | 170.00 | 170.00 | 0 | +4.80(+2.91%) | |
Jun 26, 2019 | 165.20 | 165.20 | 165.20 | 165.20 | 30 | -3.40(-2.02%) |
Jun 25, 2019 | 168.60 | 168.60 | 168.60 | 168.60 | 100 | +3.60(+2.18%) |
Jun 24, 2019 | 165.00 | 165.00 | 165.00 | 165.00 | 50 | -1.00(-0.60%) |
Jun 20, 2019 | 166.00 | 166.00 | 166.00 | 0 | -4.80(-2.81%) | |
Jun 19, 2019 | 168.00 | 170.80 | 166.00 | 170.80 | 220 | +0.80(+0.47%) |
Jun 18, 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 10 | +0.00(+0.00%) |
Jun 17, 2019 | 170.00 | 170.00 | 166.20 | 170.00 | 36 | +0.00(+0.00%) |
Jun 14, 2019 | 170.11 | 170.11 | 170.00 | 170.00 | 100 | -0.80(-0.47%) |
Jun 13, 2019 | 170.00 | 170.80 | 170.00 | 170.80 | 35 | +0.80(+0.47%) |
Jun 12, 2019 | 170.00 | 170.00 | 170.00 | 170.00 | 10 | +0.00(+0.00%) |
Jun 11, 2019 | 169.87 | 170.00 | 166.00 | 170.00 | 315 | +0.13(+0.08%) |
Jun 10, 2019 | 169.80 | 169.87 | 169.60 | 169.87 | 66 | +0.00(+0.00%) |
Jun 07, 2019 | 169.87 | 169.87 | 169.87 | 169.87 | 100 | -0.13(-0.08%) |
Jun 06, 2019 | 170.00 | 170.00 | 169.61 | 170.00 | 1,715 | +2.00(+1.19%) |