Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 125.60 | 130.00 | 120.20 | 129.60 | 29,855 | -3.20(-2.41%) |
Feb 27, 2020 | 142.40 | 142.40 | 129.20 | 132.80 | 37,071 | -12.80(-8.79%) |
Feb 26, 2020 | 147.20 | 153.60 | 143.60 | 145.60 | 18,439 | +0.00(+0.00%) |
Feb 25, 2020 | 150.00 | 152.80 | 143.00 | 145.60 | 21,621 | -4.80(-3.19%) |
Feb 24, 2020 | 142.80 | 152.40 | 138.00 | 150.40 | 22,072 | +1.00(+0.67%) |
Feb 21, 2020 | 154.60 | 155.20 | 146.40 | 149.40 | 16,200 | -4.20(-2.73%) |
Feb 20, 2020 | 155.20 | 160.80 | 150.75 | 153.60 | 23,023 | -2.40(-1.54%) |
Feb 19, 2020 | 145.00 | 158.00 | 143.96 | 156.00 | 26,051 | +11.00(+7.59%) |
Feb 18, 2020 | 134.80 | 145.80 | 133.60 | 145.00 | 18,113 | +9.00(+6.62%) |
Feb 14, 2020 | 133.80 | 138.30 | 131.72 | 136.00 | 10,515 | +2.20(+1.64%) |
Feb 13, 2020 | 132.40 | 137.20 | 129.60 | 133.80 | 12,284 | +1.80(+1.36%) |
Feb 12, 2020 | 135.80 | 137.20 | 130.00 | 132.00 | 10,415 | -2.60(-1.93%) |
Feb 11, 2020 | 131.20 | 138.80 | 128.00 | 134.60 | 14,486 | +4.60(+3.54%) |
Feb 10, 2020 | 128.40 | 130.60 | 126.30 | 130.00 | 9,053 | +3.00(+2.36%) |
Feb 07, 2020 | 130.00 | 131.00 | 126.80 | 127.00 | 17,380 | -5.00(-3.79%) |
Feb 06, 2020 | 129.00 | 133.20 | 124.00 | 132.00 | 14,278 | +5.20(+4.10%) |
Feb 05, 2020 | 127.80 | 131.53 | 123.80 | 126.80 | 13,667 | +1.20(+0.96%) |
Feb 04, 2020 | 125.20 | 128.00 | 123.20 | 125.60 | 14,950 | +2.40(+1.95%) |
Feb 03, 2020 | 121.20 | 127.40 | 120.40 | 123.20 | 16,457 | +3.20(+2.67%) |
Jan 31, 2020 | 124.00 | 125.60 | 115.40 | 120.00 | 24,720 | -3.80(-3.07%) |
Jan 30, 2020 | 131.00 | 131.00 | 121.20 | 123.80 | 18,239 | -8.00(-6.07%) |
Jan 29, 2020 | 131.80 | 136.00 | 130.00 | 131.80 | 7,518 | +0.60(+0.46%) |
Jan 28, 2020 | 138.60 | 138.60 | 131.10 | 131.20 | 10,729 | -5.30(-3.88%) |
Jan 27, 2020 | 131.00 | 140.39 | 129.01 | 136.50 | 16,858 | +1.50(+1.11%) |
Jan 24, 2020 | 138.80 | 138.80 | 130.00 | 135.00 | 26,315 | -3.00(-2.17%) |
Jan 23, 2020 | 142.00 | 145.00 | 136.20 | 138.00 | 20,336 | -4.00(-2.82%) |
Jan 22, 2020 | 145.80 | 146.26 | 140.40 | 142.00 | 11,857 | -2.20(-1.53%) |
Jan 21, 2020 | 148.00 | 148.00 | 138.20 | 144.20 | 19,406 | -4.00(-2.70%) |
Jan 17, 2020 | 139.40 | 152.80 | 138.40 | 148.20 | 34,635 | +10.00(+7.24%) |
Jan 16, 2020 | 132.00 | 141.60 | 131.40 | 138.20 | 20,694 | +7.60(+5.82%) |
Jan 15, 2020 | 139.80 | 140.40 | 125.80 | 130.60 | 27,614 | -9.40(-6.71%) |
Jan 14, 2020 | 130.40 | 143.60 | 126.00 | 140.00 | 56,414 | +8.80(+6.71%) |
Jan 13, 2020 | 136.20 | 136.20 | 124.80 | 131.20 | 53,355 | +1.40(+1.08%) |
Jan 10, 2020 | 119.80 | 138.20 | 115.76 | 129.80 | 112,240 | +12.40(+10.56%) |
Jan 09, 2020 | 106.20 | 118.20 | 105.80 | 117.40 | 34,134 | +12.80(+12.24%) |
Jan 08, 2020 | 101.20 | 106.50 | 100.20 | 104.60 | 11,953 | +3.20(+3.16%) |
Jan 07, 2020 | 102.00 | 103.60 | 99.20 | 101.40 | 8,373 | -1.00(-0.98%) |
Jan 06, 2020 | 102.60 | 104.80 | 98.20 | 102.40 | 11,489 | +0.20(+0.20%) |
Jan 03, 2020 | 102.60 | 107.20 | 100.56 | 102.20 | 14,890 | -2.40(-2.29%) |
Jan 02, 2020 | 116.20 | 116.80 | 103.20 | 104.60 | 31,962 | -9.60(-8.41%) |
Dec 31, 2019 | 114.00 | 115.60 | 110.40 | 114.20 | 25,715 | -0.20(-0.17%) |
Dec 30, 2019 | 119.00 | 120.00 | 111.20 | 114.40 | 22,754 | -5.20(-4.35%) |
Dec 27, 2019 | 123.40 | 123.90 | 114.60 | 119.60 | 21,320 | -3.40(-2.76%) |
Dec 26, 2019 | 124.00 | 125.00 | 120.20 | 123.00 | 19,993 | -0.40(-0.32%) |
Dec 24, 2019 | 118.20 | 124.00 | 112.20 | 123.40 | 29,580 | +4.40(+3.70%) |
Dec 23, 2019 | 97.00 | 123.00 | 96.60 | 119.00 | 74,978 | +23.20(+24.22%) |
Dec 20, 2019 | 86.60 | 96.40 | 85.20 | 95.80 | 508,600 | +9.40(+10.88%) |
Dec 19, 2019 | 84.00 | 86.80 | 82.20 | 86.40 | 11,976 | +2.40(+2.86%) |
Dec 18, 2019 | 88.40 | 89.16 | 83.40 | 84.00 | 14,670 | -4.20(-4.76%) |
Dec 17, 2019 | 88.60 | 88.60 | 82.30 | 88.20 | 19,320 | -1.40(-1.56%) |
Dec 16, 2019 | 91.00 | 92.20 | 87.80 | 89.60 | 14,143 | -1.20(-1.32%) |
Dec 13, 2019 | 90.40 | 92.00 | 89.00 | 90.80 | 7,565 | +0.60(+0.67%) |
Dec 12, 2019 | 89.40 | 93.00 | 88.80 | 90.20 | 10,279 | -0.20(-0.22%) |
Dec 11, 2019 | 89.00 | 92.00 | 87.73 | 90.40 | 10,608 | +0.60(+0.67%) |
Dec 10, 2019 | 92.20 | 93.60 | 87.00 | 89.80 | 16,009 | -2.20(-2.39%) |
Dec 09, 2019 | 93.40 | 94.80 | 90.40 | 92.00 | 18,957 | -1.60(-1.71%) |
Dec 06, 2019 | 88.00 | 94.60 | 86.80 | 93.60 | 19,085 | +5.20(+5.88%) |
Dec 05, 2019 | 94.00 | 96.00 | 87.80 | 88.40 | 10,715 | -5.40(-5.76%) |
Dec 04, 2019 | 89.60 | 94.40 | 88.60 | 93.80 | 15,070 | +4.00(+4.45%) |
Dec 03, 2019 | 90.80 | 93.00 | 89.00 | 89.80 | 10,984 | -2.20(-2.39%) |