Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 543.00 | 543.00 | 543.00 | 0 | -0.63(-0.12%) | |
Jan 29, 2020 | 543.63 | 543.63 | 543.63 | 0 | +5.86(+1.09%) | |
Jan 28, 2020 | 537.77 | 537.77 | 537.77 | 537.77 | 18 | +2.77(+0.52%) |
Jan 27, 2020 | 536.41 | 536.41 | 532.78 | 535.00 | 30 | -66.66(-11.08%) |
Jan 17, 2020 | 601.66 | 601.66 | 601.66 | 0 | +18.66(+3.20%) | |
Jan 15, 2020 | 583.00 | 583.00 | 583.00 | 0 | +7.51(+1.30%) | |
Jan 14, 2020 | 576.38 | 576.38 | 575.49 | 575.49 | 6 | +11.49(+2.04%) |
Jan 10, 2020 | 564.00 | 564.00 | 564.00 | 0 | -8.21(-1.43%) | |
Jan 09, 2020 | 577.50 | 577.50 | 572.21 | 572.21 | 21 | -6.79(-1.17%) |
Jan 08, 2020 | 578.72 | 579.00 | 578.65 | 579.00 | 8 | -2.00(-0.34%) |
Jan 07, 2020 | 581.04 | 581.04 | 581.00 | 581.00 | 4 | -5.00(-0.85%) |
Jan 06, 2020 | 586.00 | 587.00 | 585.96 | 586.00 | 255 | -15.00(-2.50%) |
Jan 03, 2020 | 598.53 | 602.00 | 598.53 | 601.00 | 100 | -19.49(-3.14%) |
Dec 27, 2019 | 620.49 | 620.49 | 620.49 | 0 | +14.49(+2.39%) | |
Dec 18, 2019 | 606.00 | 606.00 | 606.00 | 0 | +14.77(+2.50%) | |
Dec 04, 2019 | 591.23 | 591.23 | 591.23 | 0 | -19.77(-3.24%) | |
Nov 26, 2019 | 611.00 | 611.00 | 611.00 | 0 | +1.07(+0.18%) | |
Nov 22, 2019 | 609.93 | 609.93 | 609.93 | 0 | -12.80(-2.06%) | |
Nov 14, 2019 | 622.73 | 622.73 | 622.73 | 0 | +0.06(+0.01%) | |
Nov 13, 2019 | 622.41 | 622.67 | 622.41 | 622.67 | 58 | -10.35(-1.64%) |
Nov 06, 2019 | 633.02 | 633.02 | 633.02 | 0 | +7.97(+1.28%) | |
Nov 01, 2019 | 625.05 | 625.05 | 625.05 | 0 | +18.05(+2.97%) | |
Oct 30, 2019 | 607.00 | 607.00 | 607.00 | 0 | -15.03(-2.42%) | |
Oct 29, 2019 | 622.03 | 622.03 | 622.03 | 622.03 | 1 | -22.02(-3.42%) |
Oct 18, 2019 | 644.05 | 644.05 | 644.05 | 0 | +45.04(+7.52%) | |
Oct 15, 2019 | 599.01 | 599.01 | 599.01 | 0 | +12.45(+2.12%) | |
Oct 14, 2019 | 586.56 | 586.56 | 586.56 | 586.56 | 10 | +13.99(+2.44%) |
Oct 10, 2019 | 572.57 | 572.57 | 572.57 | 0 | +2.07(+0.36%) | |
Oct 08, 2019 | 570.50 | 570.50 | 570.50 | 0 | +3.61(+0.64%) | |
Oct 07, 2019 | 566.89 | 566.89 | 566.89 | 566.89 | 100 | -20.52(-3.49%) |
Oct 02, 2019 | 587.41 | 587.41 | 587.41 | 0 | -15.50(-2.57%) | |
Sep 25, 2019 | 602.91 | 602.91 | 602.91 | 0 | -0.14(-0.02%) | |
Sep 24, 2019 | 603.91 | 603.91 | 603.05 | 603.05 | 22 | +11.05(+1.87%) |
Sep 19, 2019 | 592.00 | 592.00 | 592.00 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 592.00 | 592.00 | 592.00 | 0 | -8.44(-1.41%) | |
Sep 11, 2019 | 600.43 | 600.44 | 600.43 | 600.44 | 5 | -10.32(-1.69%) |
Sep 06, 2019 | 610.76 | 610.76 | 610.76 | 0 | +21.55(+3.66%) | |
Sep 03, 2019 | 589.21 | 589.21 | 589.21 | 0 | +3.99(+0.68%) | |
Aug 30, 2019 | 587.02 | 587.02 | 585.22 | 585.22 | 100 | -3.77(-0.64%) |
Aug 29, 2019 | 588.99 | 588.99 | 588.99 | 588.99 | 301 | +2.19(+0.37%) |
Aug 28, 2019 | 586.80 | 586.80 | 586.80 | 586.80 | 100 | -0.01(-0.00%) |
Aug 27, 2019 | 586.81 | 586.81 | 586.81 | 586.81 | 80 | +8.17(+1.41%) |
Aug 26, 2019 | 581.09 | 581.09 | 578.64 | 578.64 | 140 | -14.28(-2.41%) |
Aug 23, 2019 | 592.92 | 592.92 | 592.92 | 592.92 | 100 | -0.59(-0.10%) |
Aug 19, 2019 | 593.51 | 593.51 | 593.51 | 0 | +7.51(+1.28%) | |
Aug 15, 2019 | 586.00 | 586.00 | 586.00 | 0 | -1.50(-0.25%) | |
Aug 14, 2019 | 595.00 | 595.00 | 587.50 | 587.50 | 1,404 | -11.91(-1.99%) |
Aug 12, 2019 | 599.41 | 599.41 | 599.41 | 0 | -1.04(-0.17%) | |
Aug 09, 2019 | 600.45 | 600.45 | 600.45 | 600.45 | 100 | +4.16(+0.70%) |
Aug 07, 2019 | 596.29 | 596.29 | 596.29 | 0 | -6.21(-1.03%) | |
Aug 06, 2019 | 602.50 | 602.50 | 602.50 | 602.50 | 16 | +2.51(+0.42%) |
Aug 02, 2019 | 600.00 | 600.00 | 599.99 | 599.99 | 16 | -4.97(-0.82%) |
Jul 31, 2019 | 604.96 | 604.96 | 604.96 | 0 | -10.04(-1.63%) | |
Jul 29, 2019 | 615.00 | 615.00 | 615.00 | 0 | -15.00(-2.38%) | |
Jul 24, 2019 | 630.00 | 630.00 | 630.00 | 0 | -6.18(-0.97%) | |
Jul 22, 2019 | 636.18 | 636.18 | 636.18 | 0 | +2.57(+0.41%) | |
Jul 17, 2019 | 633.61 | 633.61 | 633.61 | 0 | -9.92(-1.54%) | |
Jul 16, 2019 | 643.53 | 643.53 | 643.53 | 643.53 | 1 | +10.53(+1.66%) |
Jul 15, 2019 | 633.00 | 633.00 | 633.00 | 633.00 | 50 | +18.00(+2.93%) |
Jul 11, 2019 | 615.00 | 615.00 | 615.00 | 0 | +10.82(+1.79%) | |
Jul 08, 2019 | 604.18 | 604.18 | 604.18 | 0 | -19.49(-3.13%) | |
Jul 03, 2019 | 623.67 | 623.67 | 623.67 | 0 | +7.44(+1.21%) | |
Jul 02, 2019 | 605.68 | 616.23 | 602.98 | 616.23 | 907 | +10.73(+1.77%) |
Jun 26, 2019 | 605.50 | 605.50 | 605.50 | 0 | -11.39(-1.85%) | |
Jun 24, 2019 | 616.89 | 616.89 | 616.89 | 0 | -4.85(-0.78%) | |
Jun 21, 2019 | 627.33 | 627.33 | 621.74 | 621.74 | 200 | -6.60(-1.05%) |
Jun 20, 2019 | 628.34 | 628.34 | 628.34 | 628.34 | 10 | +22.38(+3.69%) |
Jun 12, 2019 | 605.96 | 605.96 | 605.96 | 0 | +28.29(+4.90%) | |
May 31, 2019 | 577.67 | 577.67 | 577.67 | 0 | -3.33(-0.57%) | |
May 30, 2019 | 572.25 | 581.00 | 572.25 | 581.00 | 5 | -14.60(-2.45%) |
May 29, 2019 | 595.60 | 595.60 | 595.60 | 595.60 | 26 | +11.67(+2.00%) |
May 15, 2019 | 583.93 | 583.93 | 583.93 | 0 | -2.92(-0.50%) | |
May 13, 2019 | 586.85 | 586.85 | 586.85 | 0 | -9.15(-1.54%) | |
May 10, 2019 | 599.00 | 599.00 | 596.00 | 596.00 | 1,600 | +30.00(+5.30%) |
May 09, 2019 | 566.00 | 566.00 | 566.00 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 566.00 | 566.00 | 566.00 | 0 | +7.00(+1.25%) | |
May 01, 2019 | 559.00 | 559.00 | 559.00 | 0 | -11.00(-1.93%) | |
Apr 25, 2019 | 570.00 | 570.00 | 570.00 | 0 | -4.00(-0.70%) | |
Apr 22, 2019 | 574.00 | 574.00 | 574.00 | 0 | +11.27(+2.00%) | |
Apr 18, 2019 | 562.73 | 562.73 | 562.73 | 562.73 | 100 | +7.46(+1.34%) |
Apr 17, 2019 | 555.27 | 555.27 | 555.27 | 555.27 | 2 | +23.27(+4.37%) |
Apr 15, 2019 | 532.00 | 532.00 | 532.00 | 0 | -5.48(-1.02%) | |
Apr 12, 2019 | 537.55 | 537.55 | 537.48 | 537.48 | 100 | +46.66(+9.51%) |
Apr 11, 2019 | 494.50 | 494.50 | 490.33 | 490.82 | 22 | -1.18(-0.24%) |
Apr 09, 2019 | 492.00 | 492.00 | 492.00 | 0 | +2.48(+0.51%) | |
Apr 08, 2019 | 489.52 | 489.52 | 489.52 | 489.52 | 45 | +21.28(+4.54%) |
Apr 02, 2019 | 468.24 | 468.24 | 468.24 | 0 | -4.93(-1.04%) | |
Mar 28, 2019 | 473.17 | 473.17 | 473.17 | 0 | -2.57(-0.54%) | |
Mar 26, 2019 | 475.74 | 475.74 | 475.74 | 0 | -4.92(-1.02%) | |
Mar 25, 2019 | 480.95 | 480.95 | 480.66 | 480.66 | 12 | -10.76(-2.19%) |
Mar 20, 2019 | 491.42 | 491.42 | 491.42 | 0 | +10.29(+2.14%) | |
Mar 18, 2019 | 481.13 | 481.13 | 481.13 | 0 | -2.57(-0.53%) | |
Mar 14, 2019 | 483.70 | 483.70 | 483.70 | 0 | +2.63(+0.55%) | |
Mar 12, 2019 | 481.07 | 481.07 | 481.07 | 0 | +7.71(+1.63%) | |
Mar 07, 2019 | 473.36 | 473.36 | 473.36 | 0 | -9.64(-2.00%) | |
Mar 05, 2019 | 483.00 | 483.00 | 483.00 | 0 | +6.22(+1.30%) | |
Mar 01, 2019 | 476.78 | 476.78 | 476.78 | 0 | +20.78(+4.56%) | |
Feb 27, 2019 | 456.00 | 456.00 | 456.00 | 0 | +0.10(+0.02%) | |
Feb 19, 2019 | 455.90 | 455.90 | 455.90 | 0 | +8.91(+1.99%) | |
Feb 14, 2019 | 446.99 | 446.99 | 446.99 | 0 | +2.18(+0.49%) | |
Feb 13, 2019 | 444.47 | 444.81 | 444.47 | 444.81 | 2 | +9.48(+2.18%) |
Feb 11, 2019 | 435.33 | 435.33 | 435.33 | 0 | -13.56(-3.02%) | |
Feb 06, 2019 | 448.89 | 448.89 | 448.89 | 0 | -18.61(-3.98%) |