Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 80.00 | 85.50 | 79.00 | 84.50 | 83,142 | +1.50(+1.81%) |
Feb 27, 2020 | 87.50 | 90.00 | 81.00 | 83.00 | 92,971 | -6.00(-6.74%) |
Feb 26, 2020 | 95.50 | 95.50 | 87.50 | 89.00 | 87,971 | -3.50(-3.78%) |
Feb 25, 2020 | 96.50 | 98.50 | 91.50 | 92.50 | 97,262 | -2.50(-2.63%) |
Feb 24, 2020 | 101.00 | 102.50 | 93.00 | 95.00 | 165,108 | -8.00(-7.77%) |
Feb 21, 2020 | 107.50 | 108.50 | 101.00 | 103.00 | 89,662 | -4.50(-4.19%) |
Feb 20, 2020 | 124.00 | 125.00 | 98.50 | 107.50 | 323,061 | -12.50(-10.42%) |
Feb 19, 2020 | 119.50 | 122.50 | 113.00 | 120.00 | 113,869 | -1.00(-0.83%) |
Feb 18, 2020 | 125.00 | 127.00 | 119.50 | 121.00 | 31,348 | -3.00(-2.42%) |
Feb 14, 2020 | 122.00 | 124.50 | 120.00 | 124.00 | 25,916 | +2.00(+1.64%) |
Feb 13, 2020 | 126.00 | 128.50 | 121.50 | 122.00 | 35,802 | -3.00(-2.40%) |
Feb 12, 2020 | 130.50 | 134.00 | 124.50 | 125.00 | 49,013 | -4.50(-3.47%) |
Feb 11, 2020 | 124.50 | 131.50 | 123.00 | 129.50 | 76,941 | +7.00(+5.71%) |
Feb 10, 2020 | 116.50 | 122.50 | 115.00 | 122.50 | 41,967 | +5.50(+4.70%) |
Feb 07, 2020 | 121.00 | 123.50 | 115.50 | 117.00 | 42,432 | -4.00(-3.31%) |
Feb 06, 2020 | 129.00 | 129.50 | 119.50 | 121.00 | 53,408 | -7.50(-5.84%) |
Feb 05, 2020 | 120.00 | 128.50 | 117.50 | 128.50 | 118,067 | +13.00(+11.26%) |
Feb 04, 2020 | 114.00 | 116.50 | 112.00 | 115.50 | 65,641 | +2.50(+2.21%) |
Feb 03, 2020 | 113.50 | 118.00 | 110.00 | 113.00 | 75,453 | +0.50(+0.44%) |
Jan 31, 2020 | 117.50 | 122.50 | 111.50 | 112.50 | 67,264 | -6.00(-5.06%) |
Jan 30, 2020 | 122.00 | 123.00 | 117.50 | 118.50 | 37,311 | -4.00(-3.27%) |
Jan 29, 2020 | 126.00 | 127.50 | 122.50 | 122.50 | 31,689 | -3.50(-2.78%) |
Jan 28, 2020 | 126.50 | 133.00 | 124.00 | 126.00 | 50,209 | +0.50(+0.40%) |
Jan 27, 2020 | 120.00 | 127.00 | 119.50 | 125.50 | 40,431 | +1.50(+1.21%) |
Jan 24, 2020 | 126.50 | 129.00 | 121.00 | 124.00 | 57,396 | -4.00(-3.12%) |
Jan 23, 2020 | 133.50 | 133.50 | 126.50 | 128.00 | 59,455 | -7.00(-5.19%) |
Jan 22, 2020 | 141.50 | 146.50 | 132.00 | 135.00 | 90,474 | -5.50(-3.91%) |
Jan 21, 2020 | 116.50 | 145.00 | 116.00 | 140.50 | 217,301 | +25.00(+21.65%) |
Jan 17, 2020 | 120.00 | 122.00 | 115.00 | 115.50 | 55,556 | -3.50(-2.94%) |
Jan 16, 2020 | 129.50 | 131.00 | 118.50 | 119.00 | 105,704 | -8.50(-6.67%) |
Jan 15, 2020 | 123.00 | 134.50 | 122.00 | 127.50 | 120,550 | +5.00(+4.08%) |
Jan 14, 2020 | 118.50 | 123.50 | 117.00 | 122.50 | 78,197 | +4.00(+3.38%) |
Jan 13, 2020 | 116.50 | 118.50 | 112.50 | 118.50 | 41,104 | +1.50(+1.28%) |
Jan 10, 2020 | 114.00 | 118.50 | 112.50 | 117.00 | 33,366 | +2.00(+1.74%) |
Jan 09, 2020 | 116.50 | 116.50 | 112.00 | 115.00 | 40,557 | -0.50(-0.43%) |
Jan 08, 2020 | 116.00 | 117.00 | 112.00 | 115.50 | 82,555 | +2.50(+2.21%) |
Jan 07, 2020 | 117.00 | 119.00 | 113.00 | 113.00 | 45,926 | -4.00(-3.42%) |
Jan 06, 2020 | 117.00 | 118.50 | 112.50 | 117.00 | 54,426 | +1.50(+1.30%) |
Jan 03, 2020 | 121.00 | 122.50 | 115.00 | 115.50 | 56,034 | -6.50(-5.33%) |
Jan 02, 2020 | 121.00 | 122.50 | 116.00 | 122.00 | 82,259 | +1.00(+0.83%) |
Dec 31, 2019 | 119.50 | 121.50 | 118.00 | 121.00 | 68,138 | +2.00(+1.68%) |
Dec 30, 2019 | 120.00 | 124.00 | 115.50 | 119.00 | 84,303 | -1.50(-1.24%) |
Dec 27, 2019 | 122.50 | 124.50 | 118.00 | 120.50 | 89,608 | -2.50(-2.03%) |
Dec 26, 2019 | 122.50 | 128.00 | 121.50 | 123.00 | 61,037 | +0.50(+0.41%) |
Dec 24, 2019 | 119.00 | 125.50 | 119.00 | 122.50 | 49,698 | +3.50(+2.94%) |
Dec 23, 2019 | 113.50 | 123.50 | 112.00 | 119.00 | 94,960 | +5.00(+4.39%) |
Dec 20, 2019 | 115.50 | 116.00 | 109.50 | 114.00 | 191,676 | -2.00(-1.72%) |
Dec 19, 2019 | 118.00 | 118.00 | 112.50 | 116.00 | 110,943 | +0.00(+0.00%) |
Dec 18, 2019 | 124.50 | 125.00 | 112.50 | 116.00 | 144,015 | -9.00(-7.20%) |
Dec 17, 2019 | 129.00 | 131.00 | 122.00 | 125.00 | 89,435 | -3.00(-2.34%) |
Dec 16, 2019 | 116.00 | 129.00 | 115.00 | 128.00 | 87,566 | +13.00(+11.30%) |
Dec 13, 2019 | 119.00 | 122.00 | 114.50 | 115.00 | 76,386 | -3.50(-2.95%) |
Dec 12, 2019 | 115.00 | 121.50 | 115.00 | 118.50 | 71,117 | +0.00(+0.00%) |
Dec 11, 2019 | 119.00 | 123.00 | 117.50 | 118.50 | 43,356 | -1.50(-1.25%) |
Dec 10, 2019 | 121.50 | 128.00 | 117.00 | 120.00 | 77,779 | -1.00(-0.83%) |
Dec 09, 2019 | 120.50 | 123.00 | 117.00 | 121.00 | 45,723 | -0.50(-0.41%) |
Dec 06, 2019 | 120.50 | 124.00 | 120.00 | 121.50 | 45,388 | +2.00(+1.67%) |
Dec 05, 2019 | 122.00 | 124.00 | 118.00 | 119.50 | 42,508 | -2.00(-1.65%) |
Dec 04, 2019 | 118.50 | 123.00 | 117.50 | 121.50 | 46,748 | +3.50(+2.97%) |
Dec 03, 2019 | 119.50 | 122.50 | 114.00 | 118.00 | 59,028 | -3.00(-2.48%) |