Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 146.00 | 160.00 | 140.00 | 150.00 | 3,133 | +5.98(+4.15%) |
Feb 27, 2020 | 144.00 | 158.40 | 134.14 | 144.02 | 4,655 | +0.80(+0.56%) |
Feb 26, 2020 | 145.90 | 146.00 | 132.00 | 143.22 | 2,072 | +3.22(+2.30%) |
Feb 25, 2020 | 148.00 | 148.00 | 140.00 | 140.00 | 1,116 | -6.00(-4.11%) |
Feb 24, 2020 | 146.00 | 150.00 | 142.00 | 146.00 | 848 | +0.00(+0.00%) |
Feb 21, 2020 | 145.00 | 152.00 | 138.52 | 146.00 | 3,470 | +4.00(+2.82%) |
Feb 20, 2020 | 142.00 | 146.00 | 138.00 | 142.00 | 1,627 | -2.00(-1.39%) |
Feb 19, 2020 | 146.00 | 146.00 | 138.00 | 144.00 | 675 | +0.52(+0.36%) |
Feb 18, 2020 | 140.96 | 148.76 | 136.02 | 143.48 | 2,153 | +1.48(+1.04%) |
Feb 14, 2020 | 141.00 | 151.98 | 133.00 | 142.00 | 2,417 | +2.00(+1.43%) |
Feb 13, 2020 | 144.00 | 144.00 | 130.00 | 140.00 | 2,137 | +0.00(+0.00%) |
Feb 12, 2020 | 154.00 | 154.00 | 138.00 | 140.00 | 2,212 | -8.00(-5.41%) |
Feb 11, 2020 | 140.00 | 152.00 | 136.00 | 148.00 | 3,424 | +12.00(+8.82%) |
Feb 10, 2020 | 150.00 | 156.00 | 130.00 | 136.00 | 5,582 | -20.02(-12.83%) |
Feb 07, 2020 | 160.00 | 164.00 | 150.00 | 156.02 | 4,605 | -15.78(-9.19%) |
Feb 06, 2020 | 222.00 | 250.00 | 154.26 | 171.80 | 66,551 | +17.80(+11.56%) |
Feb 05, 2020 | 150.00 | 171.98 | 143.82 | 154.00 | 3,333 | +6.98(+4.75%) |
Feb 04, 2020 | 144.00 | 161.80 | 136.00 | 147.02 | 2,040 | -16.98(-10.35%) |
Feb 03, 2020 | 150.00 | 168.00 | 140.20 | 164.00 | 1,359 | +14.40(+9.63%) |
Jan 31, 2020 | 152.00 | 158.00 | 141.60 | 149.60 | 189 | -2.40(-1.58%) |
Jan 30, 2020 | 156.00 | 162.00 | 142.00 | 152.00 | 918 | -6.58(-4.15%) |
Jan 29, 2020 | 166.00 | 178.00 | 152.00 | 158.58 | 2,067 | +0.08(+0.05%) |
Jan 28, 2020 | 156.00 | 164.68 | 130.00 | 158.50 | 1,083 | +6.14(+4.03%) |
Jan 27, 2020 | 156.00 | 156.00 | 120.02 | 152.36 | 240 | +2.40(+1.60%) |
Jan 24, 2020 | 148.00 | 156.00 | 139.78 | 149.96 | 562 | -0.04(-0.03%) |
Jan 23, 2020 | 160.00 | 160.00 | 146.00 | 150.00 | 599 | -6.02(-3.86%) |
Jan 22, 2020 | 154.00 | 158.00 | 147.42 | 156.02 | 397 | +2.02(+1.31%) |
Jan 21, 2020 | 154.00 | 156.00 | 146.00 | 154.00 | 648 | -2.00(-1.28%) |
Jan 17, 2020 | 162.00 | 162.96 | 145.00 | 156.00 | 926 | -8.04(-4.90%) |
Jan 16, 2020 | 180.00 | 189.96 | 160.00 | 164.04 | 2,654 | -1.96(-1.18%) |
Jan 15, 2020 | 168.00 | 172.00 | 154.00 | 166.00 | 823 | -1.18(-0.71%) |
Jan 14, 2020 | 168.00 | 179.80 | 157.00 | 167.18 | 594 | -8.32(-4.74%) |
Jan 13, 2020 | 188.00 | 188.00 | 164.90 | 175.50 | 678 | -11.50(-6.15%) |
Jan 10, 2020 | 168.00 | 206.00 | 164.02 | 187.00 | 1,703 | +19.20(+11.44%) |
Jan 09, 2020 | 162.92 | 172.98 | 157.00 | 167.80 | 312 | +11.80(+7.56%) |
Jan 08, 2020 | 162.00 | 176.00 | 146.00 | 156.00 | 1,144 | -4.00(-2.50%) |
Jan 07, 2020 | 159.60 | 161.22 | 152.00 | 160.00 | 107 | +8.00(+5.26%) |
Jan 06, 2020 | 162.00 | 162.00 | 152.00 | 152.00 | 36 | -9.98(-6.16%) |
Jan 03, 2020 | 158.00 | 162.00 | 152.00 | 161.98 | 123 | +1.14(+0.71%) |
Jan 02, 2020 | 159.10 | 170.00 | 158.00 | 160.84 | 19 | +10.84(+7.23%) |
Dec 31, 2019 | 164.00 | 164.00 | 148.48 | 150.00 | 340 | -7.80(-4.94%) |
Dec 30, 2019 | 162.02 | 162.02 | 156.02 | 157.80 | 27 | +1.80(+1.15%) |
Dec 27, 2019 | 165.24 | 165.24 | 150.00 | 156.00 | 170 | -4.00(-2.50%) |
Dec 26, 2019 | 168.00 | 168.00 | 146.00 | 160.00 | 294 | -2.12(-1.31%) |
Dec 24, 2019 | 158.00 | 176.00 | 158.00 | 162.12 | 54 | +0.12(+0.07%) |
Dec 23, 2019 | 176.00 | 176.00 | 162.00 | 162.00 | 18 | -4.00(-2.41%) |
Dec 20, 2019 | 160.00 | 172.00 | 160.00 | 166.00 | 14 | +6.00(+3.75%) |
Dec 19, 2019 | 168.00 | 180.00 | 156.80 | 160.00 | 110 | -9.20(-5.44%) |
Dec 18, 2019 | 186.00 | 186.00 | 146.20 | 169.20 | 1,023 | -3.24(-1.88%) |
Dec 17, 2019 | 177.00 | 195.60 | 156.00 | 172.44 | 421 | -11.56(-6.28%) |
Dec 16, 2019 | 191.58 | 197.60 | 170.40 | 184.00 | 227 | +0.00(+0.00%) |
Dec 13, 2019 | 200.00 | 230.00 | 182.00 | 184.00 | 1,421 | -20.00(-9.80%) |
Dec 12, 2019 | 208.00 | 217.76 | 190.00 | 204.00 | 443 | -6.00(-2.86%) |
Dec 11, 2019 | 210.00 | 212.00 | 206.00 | 210.00 | 45 | +0.02(+0.01%) |
Dec 10, 2019 | 206.00 | 214.00 | 202.00 | 209.98 | 376 | +3.98(+1.93%) |
Dec 09, 2019 | 214.00 | 226.00 | 204.00 | 206.00 | 355 | -16.00(-7.21%) |
Dec 06, 2019 | 222.00 | 229.56 | 210.00 | 222.00 | 397 | +2.00(+0.91%) |
Dec 05, 2019 | 226.00 | 232.00 | 214.00 | 220.00 | 184 | -8.00(-3.51%) |
Dec 04, 2019 | 234.00 | 234.00 | 226.00 | 228.00 | 61 | -5.00(-2.15%) |
Dec 03, 2019 | 236.00 | 248.00 | 232.00 | 233.00 | 221 | -7.00(-2.92%) |