Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |