Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 126.30 | 135.90 | 124.05 | 133.20 | 4,960 | +4.20(+3.26%) |
Feb 27, 2020 | 130.95 | 132.90 | 111.00 | 129.00 | 7,470 | -3.90(-2.93%) |
Feb 26, 2020 | 139.35 | 144.30 | 130.95 | 132.90 | 11,641 | -1.80(-1.34%) |
Feb 25, 2020 | 145.50 | 147.75 | 129.30 | 134.70 | 20,376 | -10.05(-6.94%) |
Feb 24, 2020 | 146.70 | 148.35 | 141.30 | 144.75 | 4,697 | -3.90(-2.62%) |
Feb 21, 2020 | 152.10 | 152.10 | 143.55 | 148.65 | 1,733 | -1.50(-1.00%) |
Feb 20, 2020 | 145.95 | 156.00 | 143.25 | 150.15 | 2,308 | +4.35(+2.98%) |
Feb 19, 2020 | 154.65 | 157.20 | 143.07 | 145.80 | 5,897 | -10.05(-6.45%) |
Feb 18, 2020 | 156.00 | 161.25 | 152.98 | 155.85 | 3,214 | -1.65(-1.05%) |
Feb 14, 2020 | 161.10 | 164.85 | 154.65 | 157.50 | 4,400 | -3.45(-2.14%) |
Feb 13, 2020 | 165.00 | 168.00 | 160.91 | 160.95 | 4,015 | -3.75(-2.28%) |
Feb 12, 2020 | 163.20 | 165.60 | 156.41 | 164.70 | 5,361 | +0.45(+0.27%) |
Feb 11, 2020 | 168.00 | 168.00 | 157.65 | 164.25 | 2,775 | -5.55(-3.27%) |
Feb 10, 2020 | 166.50 | 171.60 | 154.35 | 169.80 | 4,339 | +4.80(+2.91%) |
Feb 07, 2020 | 158.70 | 172.00 | 156.90 | 165.00 | 4,326 | +3.75(+2.33%) |
Feb 06, 2020 | 155.25 | 161.25 | 154.16 | 161.25 | 2,922 | +7.35(+4.78%) |
Feb 05, 2020 | 155.55 | 156.90 | 145.88 | 153.90 | 4,591 | -3.60(-2.29%) |
Feb 04, 2020 | 153.90 | 157.50 | 147.75 | 157.50 | 2,497 | +3.60(+2.34%) |
Feb 03, 2020 | 146.85 | 157.20 | 146.13 | 153.90 | 5,920 | +7.05(+4.80%) |
Jan 31, 2020 | 141.75 | 146.85 | 139.20 | 146.85 | 3,180 | +4.65(+3.27%) |
Jan 30, 2020 | 144.00 | 144.00 | 138.15 | 142.20 | 1,747 | -1.65(-1.15%) |
Jan 29, 2020 | 148.35 | 148.35 | 140.25 | 143.85 | 3,221 | -4.65(-3.13%) |
Jan 28, 2020 | 142.50 | 158.25 | 136.05 | 148.50 | 8,482 | +4.95(+3.45%) |
Jan 27, 2020 | 135.15 | 146.99 | 134.85 | 143.55 | 6,233 | +5.85(+4.25%) |
Jan 24, 2020 | 136.80 | 138.15 | 133.35 | 137.70 | 3,040 | +3.82(+2.86%) |
Jan 23, 2020 | 135.15 | 138.90 | 133.20 | 133.88 | 2,278 | -0.07(-0.06%) |
Jan 22, 2020 | 132.93 | 139.35 | 132.93 | 133.95 | 2,574 | -0.75(-0.56%) |
Jan 21, 2020 | 137.85 | 138.00 | 131.87 | 134.70 | 3,410 | -3.15(-2.29%) |
Jan 17, 2020 | 131.85 | 137.85 | 129.75 | 137.85 | 1,713 | +6.00(+4.55%) |
Jan 16, 2020 | 129.60 | 133.43 | 128.90 | 131.85 | 2,765 | +4.35(+3.41%) |
Jan 15, 2020 | 127.50 | 129.60 | 126.30 | 127.50 | 2,140 | -0.30(-0.23%) |
Jan 14, 2020 | 130.03 | 130.03 | 126.00 | 127.80 | 1,936 | -2.31(-1.78%) |
Jan 13, 2020 | 132.00 | 132.45 | 128.55 | 130.11 | 1,299 | -2.22(-1.68%) |
Jan 10, 2020 | 132.00 | 133.50 | 132.00 | 132.33 | 1,360 | -1.87(-1.39%) |
Jan 09, 2020 | 132.90 | 135.45 | 132.75 | 134.20 | 858 | +0.60(+0.45%) |
Jan 08, 2020 | 135.15 | 135.15 | 132.15 | 133.60 | 2,445 | +0.00(+0.00%) |
Jan 07, 2020 | 132.75 | 136.65 | 132.00 | 133.60 | 1,006 | -0.87(-0.65%) |
Jan 06, 2020 | 135.00 | 137.10 | 127.95 | 134.47 | 2,870 | -2.78(-2.02%) |
Jan 03, 2020 | 132.15 | 139.35 | 127.95 | 137.25 | 4,700 | +3.75(+2.81%) |
Jan 02, 2020 | 145.35 | 145.35 | 132.00 | 133.50 | 4,466 | -10.50(-7.29%) |
Dec 31, 2019 | 140.55 | 147.00 | 139.50 | 144.00 | 3,746 | +3.30(+2.35%) |
Dec 30, 2019 | 138.75 | 146.25 | 131.25 | 140.70 | 2,987 | +2.40(+1.74%) |
Dec 27, 2019 | 124.35 | 141.75 | 121.05 | 138.30 | 8,593 | +13.95(+11.22%) |
Dec 26, 2019 | 117.75 | 124.50 | 116.61 | 124.35 | 3,234 | +5.10(+4.28%) |
Dec 24, 2019 | 116.85 | 119.25 | 114.67 | 119.25 | 2,180 | +3.75(+3.25%) |
Dec 23, 2019 | 113.55 | 117.90 | 113.25 | 115.50 | 2,872 | +0.30(+0.26%) |
Dec 20, 2019 | 110.10 | 115.50 | 109.05 | 115.20 | 1,440 | +3.60(+3.23%) |
Dec 19, 2019 | 111.76 | 112.08 | 111.07 | 111.60 | 1,183 | +0.75(+0.68%) |
Dec 18, 2019 | 108.16 | 112.46 | 108.00 | 110.85 | 2,114 | +2.25(+2.07%) |
Dec 17, 2019 | 105.32 | 109.32 | 105.32 | 108.60 | 912 | -0.90(-0.82%) |
Dec 16, 2019 | 112.50 | 112.50 | 108.15 | 109.50 | 1,698 | -3.00(-2.67%) |
Dec 13, 2019 | 108.45 | 112.50 | 108.45 | 112.50 | 2,826 | +5.10(+4.75%) |
Dec 12, 2019 | 103.05 | 123.83 | 102.15 | 107.40 | 11,836 | +5.25(+5.14%) |
Dec 11, 2019 | 97.50 | 102.41 | 97.50 | 102.15 | 8,545 | +5.70(+5.91%) |
Dec 10, 2019 | 90.74 | 97.35 | 90.74 | 96.45 | 6,460 | +4.50(+4.89%) |
Dec 09, 2019 | 90.75 | 91.95 | 89.70 | 91.95 | 1,729 | +2.85(+3.20%) |
Dec 06, 2019 | 90.00 | 90.45 | 89.10 | 89.10 | 260 | -1.20(-1.33%) |
Dec 05, 2019 | 90.00 | 90.55 | 90.00 | 90.30 | 971 | +2.55(+2.91%) |
Dec 04, 2019 | 87.00 | 89.25 | 86.25 | 87.75 | 709 | -1.20(-1.35%) |
Dec 03, 2019 | 90.00 | 90.00 | 86.25 | 88.95 | 985 | -1.05(-1.17%) |