Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 206.15 | 206.15 | 206.15 | 0 | -2.98(-1.42%) | |
Sep 29, 2020 | 207.20 | 209.34 | 207.20 | 209.13 | 39 | -0.51(-0.24%) |
Sep 28, 2020 | 214.71 | 214.71 | 209.00 | 209.64 | 106 | +1.27(+0.61%) |
Sep 25, 2020 | 208.37 | 208.37 | 208.37 | 208.37 | 100 | -0.84(-0.40%) |
Sep 24, 2020 | 204.60 | 204.60 | 209.21 | 100 | +4.61(+2.25%) | |
Sep 22, 2020 | 204.60 | 204.60 | 204.60 | 0 | +2.60(+1.29%) | |
Sep 21, 2020 | 202.00 | 202.00 | 202.00 | 202.00 | 1 | -2.94(-1.43%) |
Sep 18, 2020 | 208.20 | 208.20 | 204.94 | 204.94 | 100 | -3.31(-1.59%) |
Sep 17, 2020 | 208.25 | 208.25 | 208.25 | 208.25 | 13 | -2.25(-1.07%) |
Sep 15, 2020 | 210.50 | 210.50 | 210.50 | 0 | +4.68(+2.27%) | |
Sep 11, 2020 | 205.82 | 205.82 | 205.82 | 0 | +0.44(+0.21%) | |
Sep 09, 2020 | 205.39 | 205.39 | 205.39 | 0 | -0.57(-0.28%) | |
Sep 08, 2020 | 206.50 | 206.50 | 205.96 | 205.96 | 2,798 | -1.24(-0.60%) |
Sep 04, 2020 | 207.20 | 207.20 | 207.20 | 200 | +0.00(+0.00%) | |
Sep 03, 2020 | 207.50 | 207.70 | 207.20 | 207.20 | 106 | -4.20(-1.99%) |
Sep 02, 2020 | 211.53 | 211.53 | 209.53 | 211.40 | 146 | +8.40(+4.14%) |
Sep 01, 2020 | 212.80 | 212.80 | 203.00 | 203.00 | 754 | -2.65(-1.29%) |
Aug 31, 2020 | 207.00 | 207.00 | 205.45 | 205.65 | 64 | -5.35(-2.54%) |
Aug 28, 2020 | 211.00 | 211.00 | 211.00 | 211.00 | 100 | -2.84(-1.33%) |
Aug 27, 2020 | 206.59 | 213.84 | 206.59 | 213.84 | 644 | +6.65(+3.21%) |
Aug 25, 2020 | 207.19 | 207.19 | 207.19 | 0 | -5.09(-2.40%) | |
Aug 24, 2020 | 214.00 | 214.00 | 211.50 | 212.28 | 44 | +2.70(+1.29%) |
Aug 21, 2020 | 210.53 | 210.53 | 209.58 | 209.58 | 100 | -3.59(-1.68%) |
Aug 20, 2020 | 219.85 | 219.85 | 213.17 | 213.17 | 1,031 | -11.90(-5.29%) |
Aug 19, 2020 | 225.06 | 225.06 | 225.06 | 225.06 | 4 | +14.06(+6.67%) |
Aug 18, 2020 | 210.47 | 211.00 | 210.47 | 211.00 | 77 | +8.01(+3.95%) |
Aug 17, 2020 | 202.50 | 202.99 | 202.50 | 202.99 | 220 | +4.76(+2.40%) |
Aug 14, 2020 | 197.86 | 200.39 | 197.86 | 198.23 | 400 | -0.23(-0.12%) |
Aug 13, 2020 | 199.25 | 199.25 | 198.46 | 198.46 | 16 | -4.47(-2.20%) |
Aug 12, 2020 | 207.65 | 207.65 | 202.93 | 202.93 | 22 | +2.86(+1.43%) |
Aug 11, 2020 | 200.70 | 201.66 | 200.07 | 200.07 | 416 | +4.87(+2.49%) |
Aug 07, 2020 | 195.20 | 195.20 | 195.20 | 0 | -4.06(-2.04%) | |
Aug 06, 2020 | 199.15 | 199.26 | 199.15 | 199.26 | 503 | -0.89(-0.44%) |
Aug 05, 2020 | 200.00 | 200.16 | 200.00 | 200.15 | 470 | +0.31(+0.16%) |
Aug 04, 2020 | 203.30 | 203.30 | 199.84 | 199.84 | 252 | +0.10(+0.05%) |
Aug 03, 2020 | 196.46 | 199.74 | 196.46 | 199.74 | 35 | +7.44(+3.87%) |
Jul 31, 2020 | 195.44 | 195.44 | 190.36 | 192.31 | 1,000 | -0.89(-0.46%) |
Jul 30, 2020 | 193.20 | 193.20 | 193.20 | 193.20 | 34 | -0.72(-0.37%) |
Jul 29, 2020 | 193.92 | 193.92 | 193.92 | 193.92 | 155 | -3.33(-1.69%) |
Jul 27, 2020 | 197.25 | 197.25 | 197.25 | 0 | +0.83(+0.42%) | |
Jul 24, 2020 | 196.42 | 196.42 | 196.42 | 196.42 | 100 | -4.23(-2.11%) |
Jul 23, 2020 | 200.65 | 200.65 | 200.65 | 200.65 | 2,124 | +0.45(+0.22%) |
Jul 22, 2020 | 202.36 | 202.36 | 199.72 | 200.20 | 261 | -6.69(-3.23%) |
Jul 21, 2020 | 205.81 | 206.89 | 205.81 | 206.89 | 54 | +8.89(+4.49%) |
Jul 20, 2020 | 198.50 | 198.50 | 197.25 | 198.00 | 139 | +2.00(+1.02%) |
Jul 16, 2020 | 196.00 | 196.00 | 196.00 | 0 | -5.24(-2.60%) | |
Jul 15, 2020 | 206.18 | 206.18 | 201.24 | 201.24 | 104 | +7.29(+3.76%) |
Jul 14, 2020 | 195.33 | 195.33 | 193.95 | 193.95 | 113 | -4.08(-2.06%) |
Jul 13, 2020 | 198.36 | 198.36 | 198.03 | 198.03 | 104 | +1.79(+0.91%) |
Jul 10, 2020 | 202.14 | 202.14 | 196.24 | 108 | -5.90(-2.92%) | |
Jul 07, 2020 | 202.14 | 202.14 | 202.14 | 0 | +1.14(+0.57%) | |
Jul 06, 2020 | 200.50 | 201.00 | 200.50 | 201.00 | 524 | -4.50(-2.19%) |
Jul 02, 2020 | 205.50 | 205.50 | 205.50 | 205.50 | 100 | +8.00(+4.05%) |
Jun 26, 2020 | 197.50 | 197.50 | 197.50 | 0 | -1.50(-0.75%) | |
Jun 25, 2020 | 199.00 | 199.00 | 199.00 | 199.00 | 100 | +2.49(+1.27%) |
Jun 24, 2020 | 197.70 | 197.70 | 196.51 | 196.51 | 26 | -4.12(-2.05%) |
Jun 22, 2020 | 200.63 | 200.63 | 200.63 | 0 | +2.74(+1.38%) | |
Jun 19, 2020 | 197.89 | 197.89 | 197.89 | 197.89 | 100 | +1.33(+0.68%) |
Jun 18, 2020 | 196.56 | 196.56 | 196.56 | 196.56 | 1 | +1.74(+0.89%) |
Jun 17, 2020 | 194.82 | 194.82 | 194.82 | 194.82 | 1 | +3.44(+1.80%) |
Jun 15, 2020 | 191.38 | 191.38 | 191.38 | 0 | +0.93(+0.49%) | |
Jun 12, 2020 | 189.50 | 190.45 | 189.50 | 190.45 | 400 | -2.55(-1.32%) |
Jun 11, 2020 | 193.00 | 193.00 | 192.28 | 193.00 | 10 | -4.50(-2.28%) |
Jun 10, 2020 | 197.50 | 197.50 | 197.50 | 197.50 | 784 | +7.10(+3.73%) |
Jun 09, 2020 | 197.35 | 197.35 | 190.00 | 190.40 | 1,141 | -7.10(-3.59%) |
Jun 08, 2020 | 197.37 | 201.00 | 197.37 | 197.50 | 333 | -5.50(-2.71%) |
Jun 05, 2020 | 203.00 | 203.00 | 203.00 | 203.00 | 100 | -2.34(-1.14%) |
Jun 04, 2020 | 205.34 | 205.34 | 205.34 | 205.34 | 30 | +6.59(+3.32%) |
Jun 03, 2020 | 195.70 | 198.75 | 195.70 | 198.75 | 161 | +4.73(+2.44%) |
Jun 01, 2020 | 194.02 | 194.02 | 194.02 | 0 | +11.35(+6.21%) | |
May 29, 2020 | 183.66 | 183.66 | 182.67 | 182.67 | 500 | -8.58(-4.49%) |
May 28, 2020 | 190.00 | 191.88 | 190.00 | 191.25 | 57 | +0.63(+0.33%) |
May 27, 2020 | 194.69 | 194.69 | 190.38 | 190.62 | 40 | -13.38(-6.56%) |
May 26, 2020 | 202.33 | 206.80 | 202.33 | 204.00 | 83 | +14.42(+7.61%) |
May 22, 2020 | 199.38 | 199.38 | 189.58 | 268 | -9.80(-4.91%) | |
May 20, 2020 | 199.38 | 199.38 | 199.38 | 0 | +2.88(+1.46%) | |
May 19, 2020 | 200.00 | 200.00 | 196.50 | 196.50 | 104 | -5.50(-2.72%) |
May 18, 2020 | 202.05 | 202.25 | 202.00 | 202.00 | 905 | +8.55(+4.42%) |
May 15, 2020 | 193.45 | 193.45 | 193.45 | 193.45 | 300 | -2.01(-1.03%) |
May 14, 2020 | 194.55 | 195.46 | 191.48 | 195.46 | 851 | -2.04(-1.03%) |
May 13, 2020 | 197.50 | 197.50 | 197.50 | 197.50 | 131 | +1.40(+0.71%) |
May 11, 2020 | 196.10 | 196.10 | 196.10 | 0 | -1.04(-0.53%) | |
May 08, 2020 | 197.14 | 197.14 | 197.14 | 197.14 | 100 | -2.86(-1.43%) |
May 07, 2020 | 200.00 | 200.00 | 200.00 | 200.00 | 1 | +5.05(+2.59%) |
May 06, 2020 | 194.95 | 194.95 | 194.95 | 194.95 | 50 | +0.20(+0.10%) |
May 04, 2020 | 194.75 | 194.75 | 194.75 | 0 | +3.25(+1.70%) | |
May 01, 2020 | 198.50 | 198.50 | 189.00 | 191.50 | 300 | -7.50(-3.77%) |
Apr 30, 2020 | 203.80 | 203.80 | 199.00 | 199.00 | 13 | -9.48(-4.55%) |
Apr 29, 2020 | 206.25 | 208.48 | 206.25 | 208.48 | 343 | +0.00(+0.00%) |
Apr 28, 2020 | 208.48 | 208.48 | 208.48 | 208.48 | 75 | +1.48(+0.71%) |
Apr 27, 2020 | 207.00 | 207.00 | 207.00 | 207.00 | 109 | +7.50(+3.76%) |
Apr 24, 2020 | 200.65 | 200.65 | 199.50 | 199.50 | 100 | +3.75(+1.92%) |
Apr 23, 2020 | 195.75 | 195.75 | 195.75 | 195.75 | 201 | -6.40(-3.17%) |
Apr 22, 2020 | 202.15 | 202.15 | 202.15 | 202.15 | 2 | +12.90(+6.82%) |
Apr 21, 2020 | 198.50 | 198.50 | 189.25 | 189.25 | 486 | -12.75(-6.31%) |
Apr 20, 2020 | 194.00 | 202.00 | 194.00 | 202.00 | 35 | -6.30(-3.02%) |
Apr 17, 2020 | 203.50 | 208.34 | 203.50 | 208.30 | 1,000 | +6.30(+3.12%) |
Apr 16, 2020 | 202.00 | 202.00 | 202.00 | 202.00 | 85 | +0.00(+0.00%) |
Apr 15, 2020 | 213.00 | 213.00 | 198.00 | 202.00 | 12 | +23.67(+13.27%) |
Apr 14, 2020 | 178.33 | 178.33 | 178.33 | 178.33 | 260 | -28.17(-13.64%) |
Apr 13, 2020 | 220.50 | 220.50 | 205.50 | 206.50 | 148 | -5.00(-2.36%) |
Apr 09, 2020 | 200.25 | 211.50 | 200.25 | 211.50 | 100 | +12.70(+6.39%) |
Apr 08, 2020 | 197.00 | 199.00 | 197.00 | 198.80 | 25 | +14.80(+8.04%) |
Apr 03, 2020 | 184.00 | 184.00 | 184.00 | 0 | -6.00(-3.16%) | |
Apr 02, 2020 | 188.75 | 190.00 | 188.75 | 190.00 | 540 | +4.80(+2.59%) |
Apr 01, 2020 | 185.20 | 185.20 | 185.20 | 185.20 | 1,695 | +8.40(+4.75%) |
Mar 31, 2020 | 192.81 | 192.81 | 176.80 | 1,192 | -16.01(-8.30%) | |
Mar 30, 2020 | 174.75 | 174.75 | 192.81 | 151 | +18.06(+10.33%) | |
Mar 27, 2020 | 163.00 | 174.75 | 163.00 | 174.75 | 700 | -10.25(-5.54%) |
Mar 26, 2020 | 185.00 | 185.00 | 185.00 | 185.00 | 3,618 | +8.09(+4.57%) |
Mar 25, 2020 | 172.01 | 176.91 | 172.01 | 176.91 | 419 | +7.36(+4.34%) |
Mar 24, 2020 | 154.98 | 154.98 | 169.55 | 601 | +14.57(+9.40%) | |
Mar 23, 2020 | 155.10 | 155.10 | 154.98 | 154.98 | 435 | +3.27(+2.16%) |
Mar 20, 2020 | 151.71 | 151.71 | 151.71 | 151.71 | 700 | +4.55(+3.09%) |
Mar 19, 2020 | 147.16 | 147.16 | 147.16 | 51 | +0.00(+0.00%) | |
Mar 18, 2020 | 147.16 | 147.16 | 147.16 | 147.16 | 1,580 | -23.09(-13.56%) |
Mar 17, 2020 | 170.25 | 170.25 | 170.25 | 170.25 | 161 | +4.25(+2.56%) |
Mar 16, 2020 | 166.00 | 166.00 | 166.00 | 166.00 | 534 | -28.00(-14.43%) |
Mar 13, 2020 | 195.00 | 195.00 | 190.00 | 194.00 | 900 | +31.64(+19.49%) |
Mar 12, 2020 | 163.97 | 163.97 | 162.36 | 162.36 | 890 | -27.89(-14.66%) |
Mar 11, 2020 | 190.25 | 190.25 | 190.25 | 190.25 | 841 | -5.75(-2.93%) |
Mar 10, 2020 | 196.00 | 196.00 | 196.00 | 196.00 | 188 | +11.79(+6.40%) |
Mar 09, 2020 | 184.21 | 184.21 | 184.21 | 184.21 | 348 | -19.79(-9.70%) |
Mar 06, 2020 | 204.00 | 204.00 | 204.00 | 204.00 | 100 | -6.45(-3.07%) |
Mar 05, 2020 | 205.00 | 205.00 | 210.45 | 321 | +5.45(+2.66%) | |
Mar 03, 2020 | 205.00 | 205.00 | 205.00 | 0 | +10.70(+5.51%) | |
Mar 02, 2020 | 194.30 | 194.30 | 194.30 | 194.30 | 142 | -9.59(-4.70%) |
Feb 28, 2020 | 203.89 | 203.89 | 203.89 | 203.89 | 300 | -0.11(-0.05%) |
Feb 27, 2020 | 204.00 | 204.00 | 204.00 | 204.00 | 252 | +0.00(+0.00%) |
Feb 26, 2020 | 205.00 | 205.00 | 204.00 | 204.00 | 513 | -6.00(-2.86%) |
Feb 25, 2020 | 210.00 | 210.00 | 210.00 | 21 | +0.00(+0.00%) | |
Feb 24, 2020 | 213.00 | 213.00 | 210.00 | 210.00 | 677 | -11.00(-4.98%) |
Feb 21, 2020 | 221.00 | 221.00 | 221.00 | 11 | +0.00(+0.00%) | |
Feb 20, 2020 | 221.00 | 221.00 | 221.00 | 50 | +0.00(+0.00%) | |
Feb 19, 2020 | 221.00 | 221.00 | 221.00 | 25 | +0.00(+0.00%) | |
Feb 18, 2020 | 225.62 | 225.62 | 221.00 | 221.00 | 275 | -0.64(-0.29%) |
Feb 14, 2020 | 221.64 | 221.64 | 221.64 | 90 | +0.00(+0.00%) | |
Feb 13, 2020 | 221.56 | 221.64 | 221.56 | 221.64 | 1,622 | -2.29(-1.02%) |
Feb 12, 2020 | 224.50 | 224.50 | 223.93 | 223.93 | 400 | +11.93(+5.63%) |
Feb 11, 2020 | 212.00 | 212.00 | 212.00 | 51 | +0.00(+0.00%) | |
Feb 10, 2020 | 212.00 | 212.00 | 212.00 | 100 | +0.00(+0.00%) | |
Feb 07, 2020 | 212.00 | 212.00 | 212.00 | 212.00 | 200 | +4.61(+2.22%) |
Feb 06, 2020 | 207.39 | 207.39 | 207.39 | 75 | +0.00(+0.00%) | |
Feb 04, 2020 | 207.39 | 207.39 | 207.39 | 0 | +0.00(+0.00%) | |
Feb 03, 2020 | 207.39 | 207.39 | 207.39 | 1 | +0.00(+0.00%) | |
Jan 31, 2020 | 207.39 | 207.39 | 207.39 | 87 | +0.00(+0.00%) | |
Jan 30, 2020 | 207.39 | 207.39 | 207.39 | 207.39 | 450 | -2.52(-1.20%) |
Jan 27, 2020 | 209.91 | 209.91 | 209.91 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 209.91 | 209.91 | 209.91 | 209.91 | 200 | +7.00(+3.45%) |
Jan 23, 2020 | 202.91 | 202.91 | 202.91 | 18 | +0.00(+0.00%) | |
Jan 22, 2020 | 202.91 | 202.91 | 202.91 | 67 | +0.00(+0.00%) | |
Jan 17, 2020 | 202.91 | 202.91 | 202.91 | 0 | +0.00(+0.00%) | |
Jan 15, 2020 | 202.91 | 202.91 | 202.91 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 202.91 | 202.91 | 202.91 | 202.91 | 4,930 | -0.09(-0.04%) |
Jan 13, 2020 | 203.00 | 203.00 | 203.00 | 203.00 | 10 | +2.22(+1.11%) |
Jan 10, 2020 | 200.78 | 200.78 | 200.78 | 65 | +0.00(+0.00%) | |
Jan 09, 2020 | 200.78 | 200.78 | 200.78 | 200.78 | 3,006 | +4.62(+2.36%) |
Jan 07, 2020 | 196.16 | 196.16 | 196.16 | 0 | +4.15(+2.16%) | |
Jan 06, 2020 | 192.00 | 192.00 | 192.00 | 192.00 | 1,809 | +0.92(+0.48%) |
Jan 03, 2020 | 191.08 | 191.08 | 191.08 | 191.08 | 1,900 | -3.42(-1.76%) |
Dec 30, 2019 | 194.50 | 194.50 | 194.50 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 194.50 | 194.50 | 194.50 | 0 | -2.22(-1.13%) | |
Dec 23, 2019 | 196.72 | 196.72 | 196.72 | 65 | +0.00(+0.00%) | |
Dec 20, 2019 | 196.72 | 196.72 | 196.72 | 10 | +0.00(+0.00%) | |
Dec 19, 2019 | 196.72 | 196.72 | 196.72 | 35 | +0.00(+0.00%) | |
Dec 18, 2019 | 192.00 | 192.00 | 196.72 | 167 | +4.72(+2.46%) | |
Dec 17, 2019 | 192.00 | 192.00 | 192.00 | 10 | +0.00(+0.00%) | |
Dec 13, 2019 | 192.00 | 192.00 | 192.00 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 192.00 | 192.00 | 192.00 | 192.00 | 500 | -2.75(-1.41%) |
Dec 11, 2019 | 194.75 | 194.75 | 194.75 | 194.75 | 300 | +5.50(+2.91%) |
Dec 09, 2019 | 189.25 | 189.25 | 189.25 | 0 | +5.04(+2.74%) | |
Dec 05, 2019 | 184.21 | 184.21 | 184.21 | 0 | +0.00(+0.00%) | |
Dec 03, 2019 | 184.21 | 184.21 | 184.21 | 0 | -6.92(-3.62%) | |
Dec 02, 2019 | 190.97 | 191.13 | 190.97 | 191.13 | 459 | +6.33(+3.43%) |
Nov 26, 2019 | 184.80 | 184.80 | 184.80 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 184.80 | 184.80 | 184.80 | 184.80 | 108 | +2.24(+1.23%) |
Nov 22, 2019 | 181.39 | 181.39 | 182.56 | 3,300 | +1.17(+0.65%) | |
Nov 21, 2019 | 187.96 | 187.96 | 181.39 | 100 | -6.58(-3.50%) | |
Nov 18, 2019 | 187.96 | 187.96 | 187.96 | 0 | +4.82(+2.63%) | |
Nov 15, 2019 | 183.14 | 183.14 | 183.14 | 26 | +0.00(+0.00%) | |
Nov 14, 2019 | 183.22 | 183.22 | 183.14 | 183.14 | 5,100 | +0.26(+0.14%) |
Nov 11, 2019 | 182.88 | 182.88 | 182.88 | 0 | +11.92(+6.97%) | |
Nov 08, 2019 | 170.96 | 170.96 | 170.96 | 170.96 | 5,100 | -10.11(-5.59%) |
Nov 06, 2019 | 181.07 | 181.07 | 181.07 | 0 | +7.93(+4.58%) | |
Oct 31, 2019 | 173.14 | 173.14 | 173.14 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 173.14 | 173.14 | 173.14 | 173.14 | 277 | -0.46(-0.26%) |
Oct 28, 2019 | 173.60 | 173.60 | 173.60 | 0 | +0.00(+0.00%) | |
Oct 25, 2019 | 173.01 | 173.01 | 173.60 | 418 | +0.59(+0.34%) | |
Oct 24, 2019 | 173.01 | 173.01 | 173.01 | 62 | +0.00(+0.00%) | |
Oct 23, 2019 | 173.01 | 173.01 | 173.01 | 1 | +0.00(+0.00%) | |
Oct 22, 2019 | 173.01 | 173.01 | 173.01 | 50 | +0.00(+0.00%) | |
Oct 21, 2019 | 173.01 | 173.01 | 173.01 | 173.01 | 200 | -1.04(-0.60%) |
Oct 18, 2019 | 173.50 | 174.05 | 173.50 | 174.05 | 1,100 | +5.45(+3.23%) |
Oct 16, 2019 | 168.60 | 168.60 | 168.60 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 168.60 | 168.60 | 168.60 | 168.60 | 100 | +2.26(+1.36%) |
Oct 14, 2019 | 166.34 | 166.34 | 166.34 | 12 | +0.00(+0.00%) | |
Oct 11, 2019 | 166.33 | 166.34 | 166.33 | 166.34 | 600 | +5.09(+3.16%) |
Oct 10, 2019 | 161.25 | 161.25 | 161.25 | 40 | +0.00(+0.00%) | |
Oct 07, 2019 | 161.25 | 161.25 | 161.25 | 0 | +6.75(+4.37%) | |
Oct 03, 2019 | 154.50 | 154.50 | 154.50 | 0 | +0.50(+0.32%) | |
Oct 02, 2019 | 154.88 | 154.88 | 154.00 | 154.00 | 323 | -3.26(-2.07%) |