Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.00 | 130.90 | 101.60 | 128.90 | 187,150 | +22.20(+20.81%) |
Feb 27, 2020 | 111.10 | 115.50 | 104.20 | 106.70 | 131,454 | -8.20(-7.14%) |
Feb 26, 2020 | 120.00 | 121.50 | 112.30 | 114.90 | 44,150 | -4.50(-3.77%) |
Feb 25, 2020 | 121.10 | 123.30 | 115.70 | 119.40 | 21,611 | -1.00(-0.83%) |
Feb 24, 2020 | 121.10 | 122.40 | 117.80 | 120.40 | 19,099 | -3.70(-2.98%) |
Feb 21, 2020 | 122.70 | 124.60 | 118.80 | 124.10 | 46,020 | +0.50(+0.40%) |
Feb 20, 2020 | 125.80 | 126.90 | 119.65 | 123.60 | 38,184 | -1.90(-1.51%) |
Feb 19, 2020 | 124.80 | 128.20 | 122.80 | 125.50 | 31,052 | -0.90(-0.71%) |
Feb 18, 2020 | 124.10 | 128.60 | 122.50 | 126.40 | 21,903 | +0.40(+0.32%) |
Feb 14, 2020 | 126.50 | 126.50 | 123.10 | 126.00 | 15,910 | +0.10(+0.08%) |
Feb 13, 2020 | 127.70 | 129.22 | 125.00 | 125.90 | 9,451 | -3.10(-2.40%) |
Feb 12, 2020 | 130.20 | 131.40 | 125.20 | 129.00 | 14,263 | +0.20(+0.16%) |
Feb 11, 2020 | 131.10 | 131.50 | 127.50 | 128.80 | 14,147 | -2.50(-1.90%) |
Feb 10, 2020 | 126.30 | 131.50 | 124.60 | 131.30 | 15,738 | +5.70(+4.54%) |
Feb 07, 2020 | 125.10 | 131.50 | 121.90 | 125.60 | 24,910 | -1.00(-0.79%) |
Feb 06, 2020 | 129.00 | 129.80 | 124.60 | 126.60 | 13,762 | -1.10(-0.86%) |
Feb 05, 2020 | 130.00 | 131.60 | 126.50 | 127.70 | 37,300 | +0.20(+0.16%) |
Feb 04, 2020 | 124.70 | 132.90 | 122.40 | 127.50 | 43,957 | +4.50(+3.66%) |
Feb 03, 2020 | 125.00 | 130.25 | 120.20 | 123.00 | 34,851 | -1.20(-0.97%) |
Jan 31, 2020 | 129.30 | 129.30 | 122.80 | 124.20 | 15,330 | -5.00(-3.87%) |
Jan 30, 2020 | 133.90 | 134.25 | 128.15 | 129.20 | 20,827 | -5.60(-4.15%) |
Jan 29, 2020 | 135.30 | 140.20 | 133.20 | 134.80 | 40,046 | +2.20(+1.66%) |
Jan 28, 2020 | 131.50 | 137.97 | 130.20 | 132.60 | 23,919 | +1.80(+1.38%) |
Jan 27, 2020 | 130.90 | 133.50 | 129.05 | 130.80 | 18,802 | -1.20(-0.91%) |
Jan 24, 2020 | 135.60 | 137.00 | 130.80 | 132.00 | 13,450 | -2.00(-1.49%) |
Jan 23, 2020 | 139.60 | 141.80 | 133.40 | 134.00 | 16,813 | -5.60(-4.01%) |
Jan 22, 2020 | 142.10 | 142.10 | 137.50 | 139.60 | 31,826 | -0.70(-0.50%) |
Jan 21, 2020 | 142.80 | 142.80 | 134.00 | 140.30 | 46,140 | -2.80(-1.96%) |
Jan 17, 2020 | 150.20 | 150.20 | 140.80 | 143.10 | 19,140 | -4.90(-3.31%) |
Jan 16, 2020 | 154.70 | 155.50 | 146.25 | 148.00 | 44,260 | -6.10(-3.96%) |
Jan 15, 2020 | 156.60 | 159.30 | 150.10 | 154.10 | 35,795 | -3.00(-1.91%) |
Jan 14, 2020 | 149.90 | 157.50 | 149.89 | 157.10 | 29,604 | +6.60(+4.39%) |
Jan 13, 2020 | 150.20 | 155.00 | 147.02 | 150.50 | 32,433 | -0.40(-0.27%) |
Jan 10, 2020 | 151.20 | 155.60 | 147.20 | 150.90 | 29,910 | +0.10(+0.07%) |
Jan 09, 2020 | 142.20 | 153.00 | 140.50 | 150.80 | 53,732 | +8.50(+5.97%) |
Jan 08, 2020 | 133.00 | 143.70 | 129.30 | 142.30 | 33,469 | +9.40(+7.07%) |
Jan 07, 2020 | 129.40 | 137.00 | 128.20 | 132.90 | 19,549 | +2.20(+1.68%) |
Jan 06, 2020 | 134.80 | 136.10 | 127.70 | 130.70 | 24,574 | -6.30(-4.60%) |
Jan 03, 2020 | 134.70 | 138.20 | 131.50 | 137.00 | 26,940 | +1.20(+0.88%) |
Jan 02, 2020 | 138.10 | 141.00 | 131.40 | 135.80 | 38,622 | -1.70(-1.24%) |
Dec 31, 2019 | 141.30 | 142.50 | 136.90 | 137.50 | 15,850 | -4.30(-3.03%) |
Dec 30, 2019 | 146.40 | 146.40 | 140.40 | 141.80 | 18,468 | -4.20(-2.88%) |
Dec 27, 2019 | 154.30 | 155.35 | 142.90 | 146.00 | 33,930 | -9.80(-6.29%) |
Dec 26, 2019 | 154.70 | 156.50 | 151.50 | 155.80 | 12,259 | +0.00(+0.00%) |
Dec 24, 2019 | 150.00 | 156.30 | 147.90 | 155.80 | 13,860 | +3.50(+2.30%) |
Dec 23, 2019 | 150.60 | 154.00 | 145.10 | 152.30 | 28,357 | +2.30(+1.53%) |
Dec 20, 2019 | 151.40 | 152.20 | 145.30 | 150.00 | 103,880 | -0.50(-0.33%) |
Dec 19, 2019 | 150.00 | 151.40 | 144.00 | 150.50 | 32,778 | +1.40(+0.94%) |
Dec 18, 2019 | 142.00 | 149.80 | 138.80 | 149.10 | 30,639 | +7.00(+4.93%) |
Dec 17, 2019 | 138.00 | 144.90 | 125.30 | 142.10 | 45,071 | +5.40(+3.95%) |
Dec 16, 2019 | 125.00 | 140.00 | 124.00 | 136.70 | 46,787 | +13.20(+10.69%) |
Dec 13, 2019 | 114.30 | 123.50 | 114.10 | 123.50 | 19,900 | +10.40(+9.20%) |
Dec 12, 2019 | 112.10 | 113.10 | 109.70 | 113.10 | 16,582 | +0.90(+0.80%) |
Dec 11, 2019 | 110.10 | 113.20 | 108.70 | 112.20 | 126,868 | +1.10(+0.99%) |
Dec 10, 2019 | 111.30 | 112.70 | 107.60 | 111.10 | 11,638 | -1.10(-0.98%) |
Dec 09, 2019 | 120.80 | 120.80 | 110.43 | 112.20 | 24,195 | -7.50(-6.27%) |
Dec 06, 2019 | 116.30 | 123.32 | 113.50 | 119.70 | 48,150 | +4.90(+4.27%) |
Dec 05, 2019 | 117.10 | 118.64 | 113.20 | 114.80 | 9,902 | -2.70(-2.30%) |
Dec 04, 2019 | 119.90 | 119.90 | 113.10 | 117.50 | 47,400 | -1.10(-0.93%) |
Dec 03, 2019 | 126.00 | 127.00 | 111.10 | 118.60 | 98,165 | +8.50(+7.72%) |