Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 114.00 | 123.98 | 102.00 | 106.00 | 5,623 | -4.00(-3.64%) |
Feb 27, 2020 | 120.00 | 122.76 | 100.02 | 110.00 | 2,388 | -14.00(-11.29%) |
Feb 26, 2020 | 126.00 | 130.00 | 122.00 | 124.00 | 1,446 | -1.44(-1.15%) |
Feb 25, 2020 | 137.86 | 139.40 | 121.40 | 125.44 | 5,743 | -15.56(-11.04%) |
Feb 24, 2020 | 150.00 | 152.00 | 138.00 | 141.00 | 5,181 | -9.60(-6.37%) |
Feb 21, 2020 | 144.00 | 154.00 | 136.02 | 150.60 | 7,706 | +8.60(+6.06%) |
Feb 20, 2020 | 146.00 | 156.00 | 134.00 | 142.00 | 4,895 | -3.00(-2.07%) |
Feb 19, 2020 | 156.00 | 156.42 | 142.36 | 145.00 | 1,853 | -12.94(-8.19%) |
Feb 18, 2020 | 159.80 | 164.00 | 150.20 | 157.94 | 2,215 | -0.24(-0.15%) |
Feb 14, 2020 | 188.00 | 188.00 | 154.20 | 158.18 | 4,797 | +6.98(+4.62%) |
Feb 13, 2020 | 158.00 | 160.00 | 149.00 | 151.20 | 1,589 | -2.80(-1.82%) |
Feb 12, 2020 | 140.00 | 160.00 | 140.00 | 154.00 | 488 | +11.24(+7.87%) |
Feb 11, 2020 | 143.16 | 144.00 | 134.40 | 142.76 | 274 | -4.84(-3.28%) |
Feb 10, 2020 | 140.22 | 147.60 | 132.00 | 147.60 | 310 | +5.60(+3.94%) |
Feb 07, 2020 | 148.00 | 148.00 | 140.00 | 142.00 | 226 | -2.00(-1.39%) |
Feb 06, 2020 | 145.60 | 148.00 | 139.00 | 144.00 | 382 | +2.00(+1.41%) |
Feb 05, 2020 | 142.00 | 156.96 | 142.00 | 142.00 | 674 | -3.18(-2.19%) |
Feb 04, 2020 | 143.02 | 154.60 | 142.00 | 145.18 | 652 | +2.98(+2.10%) |
Feb 03, 2020 | 144.60 | 148.00 | 142.00 | 142.20 | 259 | -2.40(-1.66%) |
Jan 31, 2020 | 156.00 | 156.00 | 142.00 | 144.60 | 512 | -9.40(-6.10%) |
Jan 30, 2020 | 158.42 | 161.98 | 150.22 | 154.00 | 616 | -4.42(-2.79%) |
Jan 29, 2020 | 166.00 | 171.60 | 158.42 | 158.42 | 258 | -3.58(-2.21%) |
Jan 28, 2020 | 160.00 | 162.00 | 158.00 | 162.00 | 307 | +2.80(+1.76%) |
Jan 27, 2020 | 166.00 | 166.00 | 159.20 | 159.20 | 312 | -1.80(-1.12%) |
Jan 24, 2020 | 168.00 | 168.48 | 160.00 | 161.00 | 304 | -3.00(-1.83%) |
Jan 23, 2020 | 164.00 | 166.00 | 160.00 | 164.00 | 320 | +0.00(+0.00%) |
Jan 22, 2020 | 173.80 | 189.60 | 161.00 | 164.00 | 1,301 | -10.00(-5.75%) |
Jan 21, 2020 | 162.00 | 174.00 | 162.00 | 174.00 | 1,354 | +14.00(+8.75%) |
Jan 17, 2020 | 164.00 | 164.00 | 152.00 | 160.00 | 427 | -3.60(-2.20%) |
Jan 16, 2020 | 156.22 | 163.92 | 156.22 | 163.60 | 538 | +9.60(+6.23%) |
Jan 15, 2020 | 170.00 | 170.00 | 152.00 | 154.00 | 1,400 | -10.00(-6.10%) |
Jan 14, 2020 | 170.00 | 179.72 | 161.00 | 164.00 | 1,314 | +1.92(+1.18%) |
Jan 13, 2020 | 164.00 | 166.86 | 160.22 | 162.08 | 408 | +3.06(+1.92%) |
Jan 10, 2020 | 170.00 | 177.50 | 150.00 | 159.02 | 1,258 | -10.72(-6.32%) |
Jan 09, 2020 | 183.52 | 184.96 | 168.00 | 169.74 | 348 | -9.64(-5.37%) |
Jan 08, 2020 | 184.00 | 190.00 | 164.30 | 179.38 | 319 | -2.18(-1.20%) |
Jan 07, 2020 | 192.00 | 199.46 | 172.58 | 181.56 | 661 | -12.44(-6.41%) |
Jan 06, 2020 | 200.00 | 202.00 | 190.00 | 194.00 | 520 | -6.00(-3.00%) |
Jan 03, 2020 | 210.00 | 216.00 | 200.00 | 200.00 | 294 | -8.00(-3.85%) |
Jan 02, 2020 | 196.00 | 218.00 | 195.00 | 208.00 | 844 | +13.50(+6.94%) |
Dec 31, 2019 | 188.00 | 216.00 | 186.10 | 194.50 | 885 | +6.40(+3.40%) |
Dec 30, 2019 | 188.00 | 200.00 | 186.00 | 188.10 | 628 | -8.84(-4.49%) |
Dec 27, 2019 | 210.00 | 210.00 | 186.00 | 196.94 | 562 | -7.06(-3.46%) |
Dec 26, 2019 | 216.00 | 220.00 | 202.00 | 204.00 | 955 | -6.00(-2.86%) |
Dec 24, 2019 | 193.22 | 220.00 | 179.54 | 210.00 | 1,672 | +25.24(+13.66%) |
Dec 23, 2019 | 170.00 | 184.76 | 170.00 | 184.76 | 1,149 | +13.72(+8.02%) |
Dec 20, 2019 | 176.00 | 176.00 | 170.00 | 171.04 | 638 | +5.04(+3.04%) |
Dec 19, 2019 | 160.00 | 179.60 | 160.00 | 166.00 | 1,489 | +7.38(+4.65%) |
Dec 18, 2019 | 150.00 | 173.42 | 150.00 | 158.62 | 300 | -1.38(-0.86%) |
Dec 17, 2019 | 168.00 | 180.00 | 156.00 | 160.00 | 827 | -6.00(-3.61%) |
Dec 16, 2019 | 184.00 | 184.00 | 166.00 | 166.00 | 277 | -16.60(-9.09%) |
Dec 13, 2019 | 166.00 | 184.00 | 159.80 | 182.60 | 1,139 | +16.60(+10.00%) |
Dec 12, 2019 | 144.00 | 170.00 | 138.00 | 166.00 | 1,539 | +28.00(+20.29%) |
Dec 11, 2019 | 138.00 | 146.00 | 138.00 | 138.00 | 221 | -0.20(-0.14%) |
Dec 10, 2019 | 134.00 | 146.00 | 132.28 | 138.20 | 714 | +4.32(+3.23%) |
Dec 09, 2019 | 146.00 | 152.00 | 130.00 | 133.88 | 1,310 | -13.92(-9.42%) |
Dec 06, 2019 | 156.00 | 164.00 | 142.00 | 147.80 | 1,412 | -12.20(-7.62%) |
Dec 05, 2019 | 164.00 | 170.00 | 156.00 | 160.00 | 236 | -5.98(-3.60%) |
Dec 04, 2019 | 164.00 | 167.98 | 156.00 | 165.98 | 195 | +1.96(+1.19%) |
Dec 03, 2019 | 162.00 | 169.98 | 156.00 | 164.02 | 115 | +2.14(+1.32%) |