Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 151.71 | 155.42 | 149.05 | 155.00 | 300 | -5.75(-3.57%) |
Feb 27, 2020 | 161.89 | 162.66 | 159.97 | 160.75 | 541 | -4.81(-2.91%) |
Feb 26, 2020 | 163.99 | 166.19 | 163.95 | 165.56 | 1,298 | +0.22(+0.13%) |
Feb 25, 2020 | 170.39 | 170.60 | 165.34 | 165.34 | 786 | +3.91(+2.42%) |
Feb 24, 2020 | 162.07 | 162.57 | 160.46 | 161.44 | 500 | -5.26(-3.16%) |
Feb 21, 2020 | 166.80 | 166.96 | 166.20 | 166.70 | 1,200 | -1.13(-0.67%) |
Feb 20, 2020 | 168.12 | 168.18 | 167.00 | 167.83 | 368 | +0.59(+0.36%) |
Feb 19, 2020 | 167.29 | 167.47 | 165.84 | 167.24 | 566 | +3.89(+2.38%) |
Feb 18, 2020 | 165.46 | 165.46 | 163.35 | 163.35 | 252 | -3.52(-2.11%) |
Feb 14, 2020 | 169.38 | 169.38 | 166.87 | 166.87 | 200 | -3.49(-2.05%) |
Feb 13, 2020 | 172.20 | 172.20 | 168.50 | 170.36 | 1,281 | -2.94(-1.70%) |
Feb 12, 2020 | 171.96 | 173.30 | 170.32 | 173.30 | 1,447 | +5.30(+3.15%) |
Feb 11, 2020 | 169.49 | 169.49 | 167.12 | 168.00 | 556 | +3.57(+2.17%) |
Feb 10, 2020 | 163.94 | 164.43 | 161.54 | 164.43 | 859 | +4.93(+3.09%) |
Feb 07, 2020 | 163.98 | 163.98 | 159.07 | 159.50 | 400 | -8.01(-4.78%) |
Feb 06, 2020 | 168.97 | 168.97 | 167.03 | 167.51 | 831 | -3.09(-1.81%) |
Feb 05, 2020 | 172.41 | 172.69 | 170.18 | 170.59 | 1,498 | -7.28(-4.09%) |
Feb 04, 2020 | 174.99 | 179.05 | 174.99 | 177.87 | 2,609 | +12.64(+7.65%) |
Feb 03, 2020 | 166.26 | 166.67 | 164.40 | 165.23 | 173 | +6.49(+4.09%) |
Jan 31, 2020 | 161.80 | 161.80 | 158.74 | 158.74 | 900 | -9.24(-5.50%) |
Jan 30, 2020 | 163.94 | 167.98 | 162.99 | 167.98 | 1,316 | -11.62(-6.47%) |
Jan 29, 2020 | 178.32 | 179.87 | 178.31 | 179.60 | 1,390 | +6.91(+4.00%) |
Jan 28, 2020 | 170.13 | 172.69 | 170.13 | 172.69 | 2,337 | +4.18(+2.48%) |
Jan 27, 2020 | 172.70 | 173.41 | 167.11 | 168.51 | 2,380 | -10.96(-6.11%) |
Jan 24, 2020 | 183.68 | 183.68 | 178.23 | 179.47 | 8,800 | -2.29(-1.26%) |
Jan 23, 2020 | 183.47 | 184.08 | 178.97 | 181.76 | 511 | -2.69(-1.46%) |
Jan 22, 2020 | 183.54 | 184.51 | 183.54 | 184.45 | 599 | +7.01(+3.95%) |
Jan 21, 2020 | 179.03 | 179.06 | 176.76 | 177.44 | 320 | -3.47(-1.92%) |
Jan 17, 2020 | 182.87 | 183.94 | 180.86 | 180.90 | 400 | -0.49(-0.27%) |
Jan 16, 2020 | 182.78 | 182.78 | 178.87 | 181.39 | 936 | -2.32(-1.26%) |
Jan 15, 2020 | 180.88 | 183.71 | 180.88 | 183.71 | 185 | +0.18(+0.10%) |
Jan 14, 2020 | 181.75 | 184.08 | 181.75 | 183.53 | 314 | -3.66(-1.96%) |
Jan 13, 2020 | 188.99 | 189.49 | 185.00 | 187.20 | 199 | +4.24(+2.32%) |
Jan 10, 2020 | 177.35 | 188.35 | 177.35 | 182.96 | 800 | -1.53(-0.83%) |
Jan 09, 2020 | 182.96 | 184.49 | 181.47 | 184.49 | 170 | +10.94(+6.30%) |
Jan 08, 2020 | 167.79 | 173.55 | 167.79 | 173.55 | 492 | +4.67(+2.77%) |
Jan 07, 2020 | 167.94 | 169.51 | 167.70 | 168.88 | 888 | +1.63(+0.97%) |
Jan 06, 2020 | 167.13 | 167.62 | 166.89 | 167.25 | 126 | -4.92(-2.86%) |
Jan 03, 2020 | 173.07 | 173.99 | 172.17 | 172.17 | 400 | -8.76(-4.84%) |
Jan 02, 2020 | 179.09 | 180.93 | 179.09 | 180.93 | 434 | +7.76(+4.48%) |
Dec 31, 2019 | 174.02 | 174.02 | 172.34 | 173.17 | 200 | +0.42(+0.24%) |
Dec 30, 2019 | 174.44 | 174.44 | 172.75 | 172.75 | 674 | -3.34(-1.90%) |
Dec 27, 2019 | 175.45 | 176.09 | 174.57 | 176.09 | 300 | -2.20(-1.24%) |
Dec 26, 2019 | 177.98 | 179.21 | 177.50 | 178.29 | 405 | +2.07(+1.17%) |
Dec 24, 2019 | 177.02 | 177.29 | 175.76 | 176.22 | 400 | -0.31(-0.18%) |
Dec 23, 2019 | 177.26 | 177.46 | 175.48 | 176.53 | 111 | -1.53(-0.86%) |
Dec 20, 2019 | 177.27 | 178.65 | 177.06 | 178.06 | 100 | -7.51(-4.05%) |
Dec 19, 2019 | 184.80 | 185.57 | 183.80 | 185.57 | 254 | +0.34(+0.18%) |
Dec 18, 2019 | 185.72 | 185.72 | 184.53 | 185.23 | 192 | -1.98(-1.06%) |
Dec 17, 2019 | 186.21 | 187.39 | 186.14 | 187.21 | 204 | -1.87(-0.99%) |
Dec 16, 2019 | 189.38 | 189.53 | 188.24 | 189.08 | 263 | +8.66(+4.80%) |
Dec 13, 2019 | 184.26 | 184.26 | 180.43 | 180.43 | 100 | -1.17(-0.65%) |
Dec 12, 2019 | 181.54 | 182.28 | 180.10 | 181.60 | 747 | +1.76(+0.98%) |
Dec 11, 2019 | 178.81 | 179.84 | 178.09 | 179.84 | 365 | +2.87(+1.62%) |
Dec 10, 2019 | 174.57 | 176.98 | 174.57 | 176.97 | 417 | -1.19(-0.67%) |
Dec 09, 2019 | 178.43 | 178.50 | 178.16 | 178.16 | 58 | +1.14(+0.64%) |
Dec 06, 2019 | 177.20 | 177.79 | 177.02 | 177.02 | 700 | +9.82(+5.87%) |
Dec 05, 2019 | 168.56 | 168.56 | 167.20 | 167.20 | 243 | +6.30(+3.91%) |
Dec 04, 2019 | 160.34 | 161.39 | 160.34 | 160.90 | 316 | -1.81(-1.11%) |
Dec 03, 2019 | 161.06 | 162.74 | 161.06 | 162.71 | 907 | -0.02(-0.01%) |