Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2020 | 279.00 | 282.00 | 270.00 | 273.50 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 279.00 | 282.00 | 270.00 | 273.50 | 0 | +0.75(+0.27%) |
Feb 27, 2020 | 272.75 | 0 | -13.00(-4.55%) | |||
Feb 26, 2020 | 285.75 | 0 | -6.00(-2.06%) | |||
Feb 25, 2020 | 291.75 | 0 | +2.00(+0.69%) | |||
Feb 24, 2020 | 289.75 | 0 | -5.75(-1.95%) | |||
Feb 22, 2020 | 298.25 | 299.75 | 293.50 | 295.50 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 298.25 | 299.75 | 293.50 | 295.50 | 0 | -0.50(-0.17%) |
Feb 20, 2020 | 296.00 | 0 | -5.25(-1.74%) | |||
Feb 19, 2020 | 301.25 | 0 | -2.25(-0.74%) | |||
Feb 18, 2020 | 303.50 | 0 | +8.00(+2.71%) | |||
Feb 15, 2020 | 296.50 | 297.75 | 293.75 | 295.50 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 296.50 | 297.75 | 293.75 | 295.50 | 0 | -0.50(-0.17%) |
Feb 13, 2020 | 296.00 | 0 | -8.00(-2.63%) | |||
Feb 12, 2020 | 304.00 | 0 | +4.75(+1.59%) | |||
Feb 11, 2020 | 299.25 | 0 | -2.50(-0.83%) | |||
Feb 10, 2020 | 301.75 | 0 | -0.75(-0.25%) | |||
Feb 08, 2020 | 304.50 | 305.00 | 302.25 | 302.50 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 304.50 | 305.00 | 302.25 | 302.50 | 0 | -0.50(-0.17%) |
Feb 06, 2020 | 303.00 | 0 | -1.50(-0.49%) | |||
Feb 05, 2020 | 304.50 | 0 | -3.50(-1.14%) | |||
Feb 04, 2020 | 308.00 | 0 | +7.75(+2.58%) | |||
Feb 03, 2020 | 300.25 | 0 | -4.50(-1.48%) | |||
Feb 01, 2020 | 306.00 | 307.75 | 302.25 | 304.75 | 0 | +0.00(+0.00%) |
Jan 31, 2020 | 306.00 | 307.75 | 302.25 | 304.75 | 0 | +1.00(+0.33%) |
Jan 30, 2020 | 303.75 | 0 | -4.00(-1.30%) | |||
Jan 29, 2020 | 307.75 | 0 | +0.75(+0.24%) | |||
Jan 28, 2020 | 307.00 | 0 | +6.50(+2.16%) | |||
Jan 27, 2020 | 300.50 | 0 | -2.75(-0.91%) | |||
Jan 25, 2020 | 315.50 | 316.75 | 303.00 | 303.25 | 0 | +0.00(+0.00%) |
Jan 24, 2020 | 315.50 | 316.75 | 303.00 | 303.25 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 303.25 | 0 | -10.00(-3.19%) | |||
Jan 22, 2020 | 313.25 | 0 | -1.50(-0.48%) | |||
Jan 21, 2020 | 314.75 | 0 | +2.75(+0.88%) | |||
Jan 18, 2020 | 305.75 | 312.00 | 305.75 | 312.00 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 305.75 | 312.00 | 305.75 | 312.00 | 0 | +0.25(+0.08%) |
Jan 16, 2020 | 311.75 | 0 | +6.00(+1.96%) | |||
Jan 15, 2020 | 305.75 | 0 | -7.25(-2.32%) | |||
Jan 14, 2020 | 313.00 | 0 | +2.00(+0.64%) | |||
Jan 13, 2020 | 311.00 | 0 | +2.25(+0.73%) | |||
Jan 11, 2020 | 302.75 | 309.00 | 302.00 | 308.75 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 302.75 | 309.00 | 302.00 | 308.75 | 0 | +0.25(+0.08%) |
Jan 09, 2020 | 308.50 | 0 | +9.50(+3.18%) | |||
Jan 08, 2020 | 299.00 | 0 | +5.75(+1.96%) | |||
Jan 07, 2020 | 293.25 | 0 | -1.00(-0.34%) | |||
Jan 06, 2020 | 294.25 | 0 | +3.25(+1.12%) | |||
Jan 04, 2020 | 298.00 | 301.25 | 288.00 | 291.00 | 0 | +0.00(+0.00%) |
Jan 03, 2020 | 298.00 | 301.25 | 288.00 | 291.00 | 0 | +0.25(+0.09%) |
Jan 02, 2020 | 290.75 | 0 | -2.25(-0.77%) | |||
Jan 01, 2020 | 290.75 | 293.00 | 289.75 | 293.00 | 0 | +0.00(+0.00%) |
Dec 31, 2019 | 290.75 | 293.00 | 289.75 | 293.00 | 0 | +1.00(+0.34%) |
Dec 30, 2019 | 292.00 | 0 | +4.25(+1.48%) | |||
Dec 28, 2019 | 284.75 | 295.50 | 284.75 | 287.75 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 284.75 | 295.50 | 284.75 | 287.75 | 0 | -0.75(-0.26%) |
Dec 26, 2019 | 288.50 | 0 | +3.25(+1.14%) | |||
Dec 25, 2019 | 289.50 | 289.50 | 283.25 | 285.25 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 289.50 | 289.50 | 283.25 | 285.25 | 0 | -0.50(-0.17%) |
Dec 23, 2019 | 285.75 | 0 | -5.75(-1.97%) | |||
Dec 21, 2019 | 300.50 | 300.50 | 291.00 | 291.50 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 300.50 | 300.50 | 291.00 | 291.50 | 0 | -0.50(-0.17%) |
Dec 19, 2019 | 292.00 | 0 | -7.50(-2.50%) | |||
Dec 18, 2019 | 299.50 | 0 | -7.00(-2.28%) | |||
Dec 17, 2019 | 306.50 | 0 | -1.00(-0.33%) | |||
Dec 16, 2019 | 307.50 | 0 | +10.00(+3.36%) | |||
Dec 14, 2019 | 300.50 | 304.50 | 295.50 | 297.50 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 300.50 | 304.50 | 295.50 | 297.50 | 0 | +0.25(+0.08%) |
Dec 12, 2019 | 297.25 | 0 | +3.50(+1.19%) | |||
Dec 11, 2019 | 293.75 | 0 | -1.00(-0.34%) | |||
Dec 10, 2019 | 294.75 | 0 | -0.50(-0.17%) | |||
Dec 09, 2019 | 295.25 | 0 | +1.75(+0.60%) | |||
Dec 07, 2019 | 294.50 | 296.25 | 290.25 | 293.50 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 294.50 | 296.25 | 290.25 | 293.50 | 0 | +1.25(+0.43%) |
Dec 05, 2019 | 292.25 | 0 | -11.75(-3.87%) | |||
Dec 04, 2019 | 304.00 | 0 | +2.50(+0.83%) | |||
Dec 03, 2019 | 301.50 | 0 | -5.00(-1.63%) |