Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 156.00 | 163.00 | 154.00 | 162.40 | 2,110 | +5.20(+3.31%) |
Jan 30, 2020 | 166.20 | 168.80 | 154.00 | 157.20 | 5,839 | -10.00(-5.98%) |
Jan 29, 2020 | 175.60 | 175.60 | 164.20 | 167.20 | 2,337 | -4.80(-2.79%) |
Jan 28, 2020 | 172.00 | 175.80 | 165.20 | 172.00 | 3,674 | +3.80(+2.26%) |
Jan 27, 2020 | 170.00 | 178.00 | 168.00 | 168.20 | 3,027 | -7.40(-4.21%) |
Jan 24, 2020 | 188.60 | 188.60 | 171.80 | 175.60 | 7,405 | -11.40(-6.10%) |
Jan 23, 2020 | 173.40 | 196.80 | 170.40 | 187.00 | 16,093 | +16.60(+9.74%) |
Jan 22, 2020 | 162.00 | 173.80 | 160.43 | 170.40 | 4,632 | +8.40(+5.19%) |
Jan 21, 2020 | 181.40 | 181.40 | 157.00 | 162.00 | 5,644 | -14.80(-8.37%) |
Jan 17, 2020 | 173.20 | 182.00 | 170.40 | 176.80 | 7,575 | +4.60(+2.67%) |
Jan 16, 2020 | 185.00 | 192.84 | 170.40 | 172.20 | 12,391 | -7.80(-4.33%) |
Jan 15, 2020 | 144.40 | 187.80 | 143.20 | 180.00 | 31,525 | +35.20(+24.31%) |
Jan 14, 2020 | 143.20 | 147.20 | 137.60 | 144.80 | 9,436 | +2.80(+1.97%) |
Jan 13, 2020 | 142.00 | 148.00 | 137.08 | 142.00 | 6,191 | +0.20(+0.14%) |
Jan 10, 2020 | 150.20 | 154.80 | 141.00 | 141.80 | 6,645 | -7.20(-4.83%) |
Jan 09, 2020 | 142.80 | 150.00 | 135.60 | 149.00 | 6,643 | +6.00(+4.20%) |
Jan 08, 2020 | 152.00 | 155.58 | 140.80 | 143.00 | 8,656 | -9.00(-5.92%) |
Jan 07, 2020 | 159.00 | 160.60 | 152.00 | 152.00 | 4,126 | -6.40(-4.04%) |
Jan 06, 2020 | 160.00 | 166.00 | 156.20 | 158.40 | 5,451 | -7.20(-4.35%) |
Jan 03, 2020 | 167.40 | 169.40 | 160.00 | 165.60 | 4,360 | -3.80(-2.24%) |
Jan 02, 2020 | 170.60 | 177.20 | 163.00 | 169.40 | 8,851 | +0.80(+0.47%) |
Dec 31, 2019 | 160.20 | 171.91 | 151.40 | 168.60 | 11,470 | +7.20(+4.46%) |
Dec 30, 2019 | 164.40 | 170.80 | 157.20 | 161.40 | 5,923 | -4.40(-2.65%) |
Dec 27, 2019 | 177.00 | 187.49 | 160.00 | 165.80 | 14,110 | -10.00(-5.69%) |
Dec 26, 2019 | 160.00 | 179.60 | 156.00 | 175.80 | 10,982 | +18.20(+11.55%) |
Dec 24, 2019 | 170.20 | 173.00 | 151.00 | 157.60 | 10,355 | -10.40(-6.19%) |
Dec 23, 2019 | 208.40 | 210.00 | 167.60 | 168.00 | 22,421 | -38.00(-18.45%) |
Dec 20, 2019 | 224.80 | 225.80 | 205.60 | 206.00 | 11,285 | -9.80(-4.54%) |
Dec 19, 2019 | 228.80 | 229.00 | 215.80 | 215.80 | 7,842 | -7.40(-3.32%) |
Dec 18, 2019 | 220.00 | 247.00 | 213.40 | 223.20 | 20,674 | +3.20(+1.45%) |
Dec 17, 2019 | 218.60 | 240.30 | 210.00 | 220.00 | 11,740 | +0.80(+0.36%) |
Dec 16, 2019 | 232.20 | 238.00 | 216.20 | 219.20 | 9,107 | -14.40(-6.16%) |
Dec 13, 2019 | 245.40 | 254.20 | 232.20 | 233.60 | 7,150 | -15.00(-6.03%) |
Dec 12, 2019 | 240.00 | 258.00 | 234.00 | 248.60 | 9,503 | +8.60(+3.58%) |
Dec 11, 2019 | 230.20 | 255.00 | 220.20 | 240.00 | 11,518 | +8.00(+3.45%) |
Dec 10, 2019 | 232.80 | 258.80 | 232.00 | 232.00 | 18,926 | -3.80(-1.61%) |
Dec 09, 2019 | 208.00 | 246.80 | 208.00 | 235.80 | 18,038 | +28.20(+13.58%) |
Dec 06, 2019 | 210.00 | 232.60 | 202.00 | 207.60 | 11,710 | -3.20(-1.52%) |
Dec 05, 2019 | 219.00 | 224.27 | 200.23 | 210.80 | 18,409 | -22.00(-9.45%) |
Dec 04, 2019 | 242.00 | 270.00 | 224.00 | 232.80 | 50,097 | -17.20(-6.88%) |
Dec 03, 2019 | 183.80 | 250.00 | 166.40 | 250.00 | 85,897 | +68.80(+37.97%) |
Dec 02, 2019 | 150.00 | 190.20 | 148.80 | 181.20 | 44,921 | +32.00(+21.45%) |
Nov 29, 2019 | 156.60 | 156.60 | 143.66 | 149.20 | 2,810 | -0.20(-0.13%) |
Nov 27, 2019 | 150.00 | 166.00 | 142.00 | 149.40 | 22,575 | -5.80(-3.74%) |
Nov 26, 2019 | 127.00 | 190.00 | 122.80 | 155.20 | 125,089 | +32.60(+26.59%) |
Nov 25, 2019 | 139.40 | 144.80 | 121.00 | 122.60 | 16,393 | -22.20(-15.33%) |
Nov 22, 2019 | 112.20 | 154.00 | 109.20 | 144.80 | 32,525 | +37.80(+35.33%) |
Nov 21, 2019 | 95.00 | 115.00 | 95.00 | 107.00 | 11,359 | +12.00(+12.63%) |
Nov 20, 2019 | 99.60 | 103.00 | 93.40 | 95.00 | 4,182 | -5.60(-5.57%) |
Nov 19, 2019 | 100.20 | 102.73 | 91.00 | 100.60 | 7,832 | -3.60(-3.45%) |
Nov 18, 2019 | 123.80 | 123.80 | 98.00 | 104.20 | 21,395 | -14.59(-12.28%) |
Nov 15, 2019 | 80.00 | 137.00 | 80.00 | 118.79 | 140,270 | +42.79(+56.30%) |
Nov 14, 2019 | 74.20 | 77.60 | 63.20 | 76.00 | 4,939 | +4.00(+5.56%) |
Nov 13, 2019 | 79.80 | 82.40 | 72.00 | 72.00 | 3,324 | -6.00(-7.69%) |
Nov 12, 2019 | 82.60 | 83.80 | 77.00 | 78.00 | 2,569 | -4.80(-5.80%) |
Nov 11, 2019 | 87.80 | 88.20 | 79.80 | 82.80 | 2,548 | -2.00(-2.36%) |
Nov 08, 2019 | 88.80 | 88.80 | 80.00 | 84.80 | 11,185 | +0.40(+0.47%) |
Nov 07, 2019 | 83.00 | 86.40 | 81.20 | 84.40 | 1,772 | +1.40(+1.69%) |
Nov 06, 2019 | 89.80 | 90.00 | 83.00 | 83.00 | 3,992 | -8.80(-9.59%) |
Nov 05, 2019 | 95.20 | 96.80 | 90.20 | 91.80 | 2,673 | -4.60(-4.77%) |
Nov 04, 2019 | 100.20 | 100.20 | 95.31 | 96.40 | 749 | -0.80(-0.82%) |