Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 172.06 | 172.06 | 170.08 | 170.08 | 157 | -3.81(-2.19%) |
Mar 30, 2020 | 173.90 | 173.90 | 173.90 | 173.90 | 44 | +0.40(+0.23%) |
Mar 27, 2020 | 173.50 | 173.50 | 173.50 | 173.50 | 100 | +4.25(+2.51%) |
Mar 26, 2020 | 169.25 | 169.25 | 169.25 | 169.25 | 14 | -9.20(-5.16%) |
Mar 25, 2020 | 178.45 | 178.45 | 178.45 | 178.45 | 111 | +6.38(+3.71%) |
Mar 24, 2020 | 157.38 | 172.07 | 157.38 | 172.07 | 458 | +2.62(+1.55%) |
Mar 23, 2020 | 173.01 | 173.01 | 169.45 | 169.45 | 239 | -13.02(-7.13%) |
Mar 20, 2020 | 183.84 | 183.84 | 182.46 | 182.46 | 1,900 | -6.53(-3.46%) |
Mar 19, 2020 | 191.14 | 191.61 | 189.00 | 189.00 | 656 | -14.26(-7.01%) |
Mar 18, 2020 | 190.01 | 203.25 | 190.01 | 203.25 | 501 | +14.37(+7.61%) |
Mar 17, 2020 | 185.77 | 188.88 | 183.32 | 188.88 | 608 | -0.93(-0.49%) |
Mar 16, 2020 | 172.94 | 189.81 | 172.94 | 189.81 | 3,173 | +20.82(+12.32%) |
Mar 13, 2020 | 169.00 | 169.00 | 167.07 | 169.00 | 100 | +6.15(+3.78%) |
Mar 12, 2020 | 164.73 | 164.73 | 162.00 | 162.84 | 569 | +2.16(+1.34%) |
Mar 11, 2020 | 160.68 | 160.68 | 160.68 | 160.68 | 8 | -4.19(-2.54%) |
Mar 10, 2020 | 158.19 | 164.87 | 158.19 | 164.87 | 175 | +3.06(+1.89%) |
Mar 09, 2020 | 161.82 | 161.82 | 161.82 | 161.82 | 1 | -3.04(-1.85%) |
Mar 06, 2020 | 161.69 | 164.86 | 161.67 | 164.86 | 300 | +1.67(+1.02%) |
Mar 05, 2020 | 162.30 | 163.19 | 162.00 | 163.19 | 400 | -3.92(-2.35%) |
Mar 04, 2020 | 167.11 | 167.11 | 167.11 | 167.11 | 0 | +3.67(+2.24%) |
Mar 03, 2020 | 166.48 | 166.48 | 163.44 | 163.44 | 1,350 | -3.76(-2.25%) |
Mar 02, 2020 | 166.38 | 167.20 | 166.38 | 167.20 | 359 | +2.32(+1.41%) |
Feb 28, 2020 | 164.88 | 164.88 | 164.88 | 164.88 | 100 | +1.63(+1.00%) |
Feb 27, 2020 | 163.25 | 163.27 | 163.25 | 163.25 | 502 | -1.37(-0.83%) |
Feb 26, 2020 | 164.62 | 164.62 | 164.62 | 164.62 | 0 | -0.67(-0.41%) |
Feb 25, 2020 | 165.29 | 165.29 | 165.29 | 165.29 | 86 | -4.41(-2.60%) |
Feb 24, 2020 | 169.71 | 170.02 | 169.71 | 169.71 | 302 | -1.38(-0.81%) |
Feb 21, 2020 | 171.09 | 171.09 | 171.09 | 171.09 | 100 | -0.10(-0.06%) |
Feb 20, 2020 | 171.13 | 171.19 | 171.13 | 171.19 | 198 | -0.12(-0.07%) |
Feb 19, 2020 | 171.31 | 171.31 | 171.31 | 171.31 | 44 | +0.17(+0.10%) |
Feb 18, 2020 | 171.14 | 171.14 | 171.14 | 171.14 | 7 | +0.04(+0.02%) |
Feb 14, 2020 | 171.09 | 171.09 | 171.09 | 171.09 | 0 | -0.06(-0.03%) |
Feb 13, 2020 | 171.15 | 171.15 | 171.15 | 171.15 | 32 | +0.42(+0.25%) |
Feb 12, 2020 | 170.74 | 170.74 | 170.74 | 170.74 | 0 | -0.56(-0.33%) |
Feb 11, 2020 | 171.30 | 171.30 | 171.30 | 171.30 | 0 | +0.96(+0.56%) |
Feb 10, 2020 | 170.34 | 170.34 | 170.34 | 170.34 | 307 | +0.00(+0.00%) |
Feb 07, 2020 | 170.34 | 170.34 | 170.34 | 170.34 | 0 | -0.79(-0.46%) |
Feb 06, 2020 | 171.12 | 171.12 | 171.12 | 171.12 | 0 | +0.44(+0.26%) |
Feb 05, 2020 | 169.77 | 170.68 | 169.77 | 170.68 | 423 | +0.94(+0.55%) |
Feb 04, 2020 | 169.74 | 169.74 | 169.74 | 169.74 | 88 | +0.08(+0.05%) |
Feb 03, 2020 | 167.46 | 169.66 | 167.46 | 169.66 | 217 | +2.25(+1.34%) |
Jan 31, 2020 | 167.41 | 167.41 | 167.41 | 167.41 | 0 | -2.57(-1.51%) |
Jan 30, 2020 | 169.98 | 169.98 | 169.98 | 169.98 | 4 | +0.54(+0.32%) |
Jan 29, 2020 | 169.44 | 169.44 | 169.44 | 169.44 | 0 | -0.12(-0.07%) |
Jan 28, 2020 | 169.56 | 169.56 | 169.56 | 169.56 | 0 | +1.51(+0.90%) |
Jan 27, 2020 | 168.04 | 168.04 | 168.04 | 168.04 | 100 | -1.38(-0.81%) |
Jan 24, 2020 | 170.27 | 170.27 | 169.43 | 169.43 | 100 | -1.49(-0.87%) |
Jan 23, 2020 | 170.92 | 170.92 | 170.92 | 170.92 | 169 | -0.07(-0.04%) |
Jan 22, 2020 | 171.22 | 171.22 | 170.99 | 170.99 | 156 | -0.08(-0.05%) |
Jan 21, 2020 | 171.06 | 171.06 | 171.06 | 171.06 | 80 | -0.54(-0.32%) |
Jan 17, 2020 | 170.64 | 171.60 | 170.64 | 171.60 | 400 | +1.29(+0.76%) |
Jan 16, 2020 | 169.60 | 170.31 | 169.60 | 170.31 | 479 | +0.45(+0.26%) |
Jan 15, 2020 | 169.86 | 169.86 | 169.86 | 169.86 | 0 | +0.51(+0.30%) |
Jan 14, 2020 | 168.46 | 169.35 | 168.26 | 169.35 | 221 | -0.15(-0.09%) |
Jan 13, 2020 | 169.50 | 169.50 | 169.50 | 169.50 | 0 | +0.93(+0.55%) |
Jan 10, 2020 | 167.31 | 168.57 | 167.31 | 168.57 | 100 | -0.40(-0.24%) |
Jan 09, 2020 | 168.97 | 168.97 | 168.97 | 168.97 | 0 | +0.96(+0.57%) |
Jan 08, 2020 | 168.01 | 168.01 | 168.01 | 168.01 | 2 | +1.05(+0.63%) |
Jan 07, 2020 | 166.90 | 167.28 | 166.89 | 166.96 | 350 | -1.31(-0.78%) |
Jan 06, 2020 | 167.54 | 168.27 | 167.54 | 168.27 | 455 | +0.72(+0.43%) |
Jan 03, 2020 | 167.54 | 167.54 | 167.54 | 167.54 | 100 | +0.20(+0.12%) |