Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 140.00 | 152.90 | 132.00 | 151.80 | 5,275 | +6.40(+4.40%) |
Feb 27, 2020 | 157.80 | 157.80 | 142.00 | 145.40 | 5,043 | -12.40(-7.86%) |
Feb 26, 2020 | 153.00 | 159.80 | 151.00 | 157.80 | 4,123 | +4.40(+2.87%) |
Feb 25, 2020 | 144.80 | 157.40 | 144.80 | 153.40 | 8,203 | +11.00(+7.72%) |
Feb 24, 2020 | 143.20 | 144.60 | 131.20 | 142.40 | 4,465 | -3.20(-2.20%) |
Feb 21, 2020 | 142.80 | 149.00 | 137.43 | 145.60 | 3,850 | +4.40(+3.12%) |
Feb 20, 2020 | 139.20 | 145.00 | 136.61 | 141.20 | 3,814 | +2.00(+1.44%) |
Feb 19, 2020 | 137.20 | 140.00 | 130.00 | 139.20 | 4,271 | +1.60(+1.16%) |
Feb 18, 2020 | 141.00 | 142.20 | 136.20 | 137.60 | 3,178 | -4.20(-2.96%) |
Feb 14, 2020 | 142.60 | 149.60 | 136.60 | 141.80 | 9,200 | +0.60(+0.42%) |
Feb 13, 2020 | 140.00 | 148.60 | 126.00 | 141.20 | 12,385 | -24.60(-14.84%) |
Feb 12, 2020 | 157.60 | 168.00 | 153.60 | 165.80 | 10,544 | +8.20(+5.20%) |
Feb 11, 2020 | 157.60 | 161.00 | 153.60 | 157.60 | 2,231 | +0.60(+0.38%) |
Feb 10, 2020 | 156.00 | 163.00 | 155.00 | 157.00 | 3,128 | +4.00(+2.61%) |
Feb 07, 2020 | 147.80 | 157.54 | 146.00 | 153.00 | 2,850 | +6.60(+4.51%) |
Feb 06, 2020 | 157.20 | 157.40 | 146.20 | 146.40 | 2,897 | -10.60(-6.75%) |
Feb 05, 2020 | 160.40 | 161.20 | 155.00 | 157.00 | 2,550 | +2.00(+1.29%) |
Feb 04, 2020 | 156.00 | 160.20 | 152.00 | 155.00 | 3,696 | -0.80(-0.51%) |
Feb 03, 2020 | 162.40 | 167.80 | 155.27 | 155.80 | 3,344 | -6.60(-4.06%) |
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%) |