Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.50 | 62.00 | 55.75 | 60.00 | 6,140 | -3.00(-4.76%) |
Feb 27, 2020 | 67.90 | 69.50 | 61.00 | 63.00 | 12,717 | -4.00(-5.97%) |
Feb 26, 2020 | 97.50 | 97.50 | 65.00 | 67.00 | 34,231 | -77.00(-53.47%) |
Feb 25, 2020 | 141.90 | 148.97 | 141.90 | 144.00 | 1,873 | +3.60(+2.56%) |
Feb 24, 2020 | 141.20 | 141.20 | 140.00 | 140.40 | 1,250 | -4.10(-2.84%) |
Feb 21, 2020 | 146.00 | 147.80 | 144.00 | 144.50 | 1,150 | -3.00(-2.03%) |
Feb 20, 2020 | 153.80 | 153.80 | 147.50 | 147.50 | 1,179 | -9.70(-6.17%) |
Feb 19, 2020 | 155.00 | 157.40 | 155.00 | 157.20 | 1,241 | +2.60(+1.68%) |
Feb 18, 2020 | 154.20 | 155.00 | 153.60 | 154.60 | 1,361 | +1.20(+0.78%) |
Feb 14, 2020 | 156.10 | 156.10 | 153.20 | 153.40 | 1,040 | -6.60(-4.12%) |
Feb 13, 2020 | 160.00 | 160.00 | 158.40 | 160.00 | 1,188 | +2.30(+1.46%) |
Feb 12, 2020 | 165.00 | 169.10 | 157.50 | 157.70 | 1,316 | +4.60(+3.00%) |
Feb 11, 2020 | 154.50 | 154.80 | 151.10 | 153.10 | 1,770 | -3.90(-2.48%) |
Feb 10, 2020 | 149.66 | 182.50 | 149.66 | 157.00 | 3,010 | +11.73(+8.08%) |
Feb 07, 2020 | 145.20 | 145.30 | 144.95 | 145.27 | 830 | -0.23(-0.16%) |
Feb 06, 2020 | 145.50 | 145.79 | 145.10 | 145.50 | 669 | -1.60(-1.09%) |
Feb 05, 2020 | 148.30 | 148.30 | 147.00 | 147.10 | 710 | -1.90(-1.28%) |
Feb 04, 2020 | 146.00 | 150.00 | 145.90 | 149.00 | 767 | +3.30(+2.26%) |
Feb 03, 2020 | 146.20 | 146.20 | 145.40 | 145.70 | 812 | +0.30(+0.21%) |
Jan 31, 2020 | 147.10 | 147.10 | 145.40 | 145.40 | 600 | -3.40(-2.28%) |
Jan 30, 2020 | 150.00 | 150.00 | 148.50 | 148.80 | 532 | -1.10(-0.73%) |
Jan 29, 2020 | 146.30 | 149.99 | 146.20 | 149.90 | 756 | +3.60(+2.46%) |
Jan 28, 2020 | 147.40 | 147.42 | 145.70 | 146.30 | 1,085 | -1.50(-1.01%) |
Jan 27, 2020 | 150.50 | 150.50 | 147.80 | 147.80 | 608 | -2.90(-1.92%) |
Jan 24, 2020 | 149.40 | 150.70 | 149.10 | 150.70 | 400 | +1.80(+1.21%) |
Jan 23, 2020 | 148.20 | 148.90 | 147.67 | 148.90 | 524 | +1.80(+1.22%) |
Jan 22, 2020 | 148.10 | 148.50 | 146.47 | 147.10 | 670 | -0.63(-0.43%) |
Jan 21, 2020 | 144.70 | 150.15 | 144.50 | 147.73 | 435 | +3.53(+2.45%) |
Jan 17, 2020 | 142.01 | 144.20 | 141.50 | 144.20 | 410 | +3.50(+2.49%) |
Jan 16, 2020 | 142.00 | 142.00 | 140.40 | 140.70 | 307 | -3.80(-2.63%) |
Jan 15, 2020 | 141.80 | 147.43 | 140.90 | 144.50 | 403 | +2.70(+1.90%) |
Jan 14, 2020 | 145.00 | 148.60 | 141.80 | 141.80 | 431 | -2.20(-1.53%) |
Jan 13, 2020 | 144.20 | 150.00 | 142.00 | 144.00 | 444 | +2.20(+1.55%) |
Jan 10, 2020 | 140.00 | 142.53 | 135.50 | 141.80 | 270 | -0.70(-0.49%) |
Jan 09, 2020 | 147.60 | 147.60 | 138.21 | 142.50 | 397 | -5.00(-3.39%) |
Jan 08, 2020 | 147.80 | 147.80 | 147.20 | 147.50 | 236 | -0.60(-0.41%) |
Jan 07, 2020 | 147.70 | 148.10 | 147.50 | 148.10 | 248 | +0.60(+0.41%) |
Jan 06, 2020 | 147.20 | 147.70 | 147.00 | 147.50 | 296 | +0.20(+0.14%) |
Jan 03, 2020 | 142.50 | 149.50 | 142.50 | 147.30 | 210 | +10.70(+7.83%) |
Jan 02, 2020 | 159.96 | 159.96 | 136.60 | 136.60 | 302 | -21.90(-13.82%) |
Dec 31, 2019 | 144.00 | 158.50 | 144.00 | 158.50 | 160 | +17.50(+12.41%) |
Dec 30, 2019 | 144.80 | 144.80 | 141.00 | 141.00 | 199 | -2.00(-1.40%) |
Dec 27, 2019 | 144.97 | 144.97 | 143.00 | 143.00 | 80 | -2.00(-1.38%) |
Dec 26, 2019 | 146.10 | 146.10 | 142.50 | 145.00 | 140 | +0.50(+0.35%) |
Dec 24, 2019 | 144.01 | 144.50 | 142.50 | 144.50 | 250 | +1.00(+0.69%) |
Dec 23, 2019 | 143.50 | 144.80 | 143.50 | 143.50 | 130 | +1.00(+0.70%) |
Dec 20, 2019 | 142.51 | 143.58 | 142.50 | 142.50 | 180 | +1.40(+0.99%) |
Dec 19, 2019 | 151.90 | 151.90 | 141.10 | 141.10 | 336 | -3.50(-2.42%) |
Dec 18, 2019 | 152.90 | 152.90 | 135.00 | 144.60 | 552 | +7.10(+5.16%) |
Dec 17, 2019 | 151.80 | 153.10 | 125.40 | 137.50 | 941 | -13.50(-8.94%) |
Dec 16, 2019 | 152.10 | 152.50 | 151.00 | 151.00 | 302 | -1.30(-0.85%) |
Dec 13, 2019 | 152.00 | 152.30 | 149.60 | 152.30 | 310 | +1.80(+1.20%) |
Dec 12, 2019 | 152.00 | 152.10 | 150.50 | 150.50 | 254 | -2.13(-1.39%) |
Dec 11, 2019 | 152.00 | 152.83 | 151.70 | 152.63 | 216 | +0.53(+0.35%) |
Dec 10, 2019 | 152.00 | 152.10 | 150.70 | 152.10 | 295 | +1.30(+0.86%) |
Dec 09, 2019 | 151.90 | 152.00 | 150.40 | 150.80 | 325 | -1.00(-0.66%) |
Dec 06, 2019 | 151.80 | 151.80 | 151.00 | 151.80 | 200 | +0.00(+0.00%) |
Dec 05, 2019 | 152.00 | 152.40 | 151.60 | 151.80 | 234 | -0.10(-0.07%) |
Dec 04, 2019 | 152.60 | 152.60 | 151.00 | 151.90 | 319 | -0.10(-0.07%) |
Dec 03, 2019 | 153.80 | 158.00 | 151.30 | 152.00 | 242 | -0.80(-0.52%) |