Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 246.89 | 246.89 | 208.67 | 222.93 | 5,901 | +16.05(+7.76%) |
Feb 27, 2020 | 212.03 | 212.03 | 190.92 | 206.89 | 1,882 | +16.58(+8.71%) |
Feb 26, 2020 | 182.02 | 192.27 | 178.85 | 190.30 | 1,802 | +3.35(+1.79%) |
Feb 25, 2020 | 169.90 | 188.64 | 169.90 | 186.95 | 1,143 | +14.58(+8.46%) |
Feb 24, 2020 | 176.15 | 176.52 | 170.37 | 172.37 | 2,638 | +16.13(+10.32%) |
Feb 21, 2020 | 153.47 | 157.60 | 153.47 | 156.24 | 665 | +8.25(+5.57%) |
Feb 20, 2020 | 148.28 | 148.37 | 148.00 | 148.00 | 239 | -0.73(-0.49%) |
Feb 19, 2020 | 149.12 | 149.12 | 147.44 | 148.72 | 441 | -0.35(-0.23%) |
Feb 18, 2020 | 148.98 | 149.07 | 148.98 | 149.07 | 22 | -3.33(-2.18%) |
Feb 14, 2020 | 152.20 | 153.13 | 152.20 | 152.40 | 386 | +0.12(+0.08%) |
Feb 13, 2020 | 154.85 | 154.85 | 149.96 | 152.28 | 182 | -0.54(-0.35%) |
Feb 12, 2020 | 154.20 | 155.12 | 152.82 | 152.82 | 173 | -4.75(-3.02%) |
Feb 11, 2020 | 153.87 | 158.72 | 153.22 | 157.57 | 238 | -1.17(-0.74%) |
Feb 10, 2020 | 159.84 | 161.33 | 158.74 | 158.74 | 306 | -4.94(-3.02%) |
Feb 07, 2020 | 162.58 | 164.59 | 161.61 | 163.68 | 289 | +1.96(+1.21%) |
Feb 06, 2020 | 162.37 | 162.80 | 160.63 | 161.72 | 668 | -5.76(-3.44%) |
Feb 05, 2020 | 168.37 | 168.37 | 166.27 | 167.48 | 71 | +4.24(+2.60%) |
Feb 04, 2020 | 164.87 | 164.87 | 163.24 | 163.24 | 97 | -11.09(-6.36%) |
Feb 03, 2020 | 174.33 | 174.33 | 174.33 | 174.33 | 8 | -7.74(-4.25%) |
Jan 31, 2020 | 180.81 | 182.06 | 180.81 | 182.06 | 96 | +7.26(+4.15%) |
Jan 30, 2020 | 181.55 | 181.55 | 174.81 | 174.81 | 417 | +0.30(+0.17%) |
Jan 29, 2020 | 171.21 | 174.50 | 170.84 | 174.50 | 386 | +0.90(+0.52%) |
Jan 28, 2020 | 179.22 | 179.22 | 172.84 | 173.60 | 148 | -5.91(-3.29%) |
Jan 27, 2020 | 180.25 | 180.25 | 179.00 | 179.51 | 490 | +9.73(+5.73%) |
Jan 24, 2020 | 162.26 | 172.42 | 162.26 | 169.79 | 729 | +3.75(+2.26%) |
Jan 23, 2020 | 170.68 | 170.68 | 166.03 | 166.03 | 451 | -3.92(-2.31%) |
Jan 22, 2020 | 166.36 | 169.95 | 165.34 | 169.95 | 182 | +0.86(+0.51%) |
Jan 21, 2020 | 171.58 | 171.58 | 168.32 | 169.10 | 3,936 | -0.01(-0.01%) |
Jan 17, 2020 | 170.18 | 170.18 | 169.11 | 169.11 | 600 | -1.91(-1.12%) |
Jan 16, 2020 | 171.49 | 171.53 | 171.02 | 171.02 | 1,373 | -5.42(-3.07%) |
Jan 15, 2020 | 176.44 | 176.44 | 176.44 | 176.44 | 0 | -1.82(-1.02%) |
Jan 14, 2020 | 177.73 | 178.27 | 177.36 | 178.27 | 34 | +0.71(+0.40%) |
Jan 13, 2020 | 180.82 | 180.82 | 177.56 | 177.56 | 60 | -6.79(-3.68%) |
Jan 10, 2020 | 180.90 | 184.64 | 180.53 | 184.35 | 53 | +2.60(+1.43%) |
Jan 09, 2020 | 181.88 | 181.88 | 181.75 | 181.75 | 10 | -4.80(-2.58%) |
Jan 08, 2020 | 184.12 | 186.56 | 183.75 | 186.56 | 53 | -5.04(-2.63%) |
Jan 07, 2020 | 194.32 | 194.32 | 191.06 | 191.60 | 41 | -0.64(-0.33%) |
Jan 06, 2020 | 214.36 | 214.36 | 192.24 | 192.24 | 115 | -8.43(-4.20%) |
Jan 03, 2020 | 200.67 | 200.67 | 200.67 | 200.67 | 10 | +4.56(+2.33%) |
Jan 02, 2020 | 200.26 | 200.26 | 196.11 | 196.11 | 42 | -9.67(-4.70%) |
Dec 31, 2019 | 206.72 | 207.74 | 205.78 | 205.78 | 75 | -3.07(-1.47%) |
Dec 30, 2019 | 208.24 | 208.85 | 208.24 | 208.85 | 46 | +6.76(+3.34%) |
Dec 27, 2019 | 202.09 | 202.09 | 202.09 | 202.09 | 0 | +1.70(+0.85%) |
Dec 26, 2019 | 201.73 | 201.73 | 199.54 | 200.39 | 2,198 | -5.92(-2.87%) |
Dec 24, 2019 | 205.04 | 206.31 | 205.04 | 206.31 | 53 | +0.61(+0.30%) |
Dec 23, 2019 | 205.70 | 205.70 | 205.70 | 205.70 | 0 | +1.04(+0.51%) |
Dec 20, 2019 | 204.66 | 204.66 | 204.66 | 204.66 | 0 | -1.92(-0.93%) |
Dec 19, 2019 | 209.92 | 209.92 | 206.57 | 206.57 | 96 | -5.96(-2.80%) |
Dec 18, 2019 | 211.22 | 212.53 | 208.90 | 212.53 | 1,310 | -1.95(-0.91%) |
Dec 17, 2019 | 214.08 | 214.48 | 214.08 | 214.48 | 10 | +2.83(+1.34%) |
Dec 16, 2019 | 211.65 | 211.65 | 211.65 | 211.65 | 0 | -11.32(-5.08%) |
Dec 13, 2019 | 222.21 | 222.97 | 222.03 | 222.97 | 21 | -1.12(-0.50%) |
Dec 12, 2019 | 223.52 | 224.54 | 223.52 | 224.09 | 32 | -4.03(-1.76%) |
Dec 11, 2019 | 237.38 | 237.38 | 228.11 | 228.11 | 122 | -1.78(-0.77%) |
Dec 10, 2019 | 229.90 | 229.90 | 229.90 | 229.90 | 0 | +3.93(+1.74%) |
Dec 09, 2019 | 225.97 | 225.97 | 225.97 | 225.97 | 0 | +1.64(+0.73%) |
Dec 06, 2019 | 223.89 | 224.63 | 223.89 | 224.33 | 32 | -3.81(-1.67%) |
Dec 05, 2019 | 227.80 | 228.45 | 227.80 | 228.14 | 147 | +2.29(+1.01%) |
Dec 04, 2019 | 225.17 | 225.85 | 225.17 | 225.85 | 13 | +0.96(+0.43%) |
Dec 03, 2019 | 244.37 | 244.37 | 224.89 | 224.89 | 641 | +1.02(+0.45%) |