Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 130.20 | 143.60 | 128.22 | 142.80 | 5,620 | +4.80(+3.48%) |
Feb 27, 2020 | 146.20 | 147.36 | 137.40 | 138.00 | 4,730 | -8.60(-5.87%) |
Feb 26, 2020 | 148.60 | 149.80 | 135.00 | 146.60 | 4,888 | +2.80(+1.95%) |
Feb 25, 2020 | 144.00 | 146.60 | 135.00 | 143.80 | 5,470 | +1.20(+0.84%) |
Feb 24, 2020 | 143.20 | 150.00 | 130.20 | 142.60 | 8,660 | -8.60(-5.69%) |
Feb 21, 2020 | 139.00 | 154.40 | 138.40 | 151.20 | 10,940 | +10.20(+7.23%) |
Feb 20, 2020 | 132.80 | 141.00 | 130.80 | 141.00 | 4,389 | +8.00(+6.02%) |
Feb 19, 2020 | 131.20 | 134.40 | 128.71 | 133.00 | 1,279 | +1.80(+1.37%) |
Feb 18, 2020 | 138.00 | 138.00 | 129.20 | 131.20 | 1,583 | -5.60(-4.09%) |
Feb 14, 2020 | 132.00 | 138.60 | 125.40 | 136.80 | 4,300 | +5.80(+4.43%) |
Feb 13, 2020 | 130.00 | 131.00 | 128.40 | 131.00 | 1,023 | +1.00(+0.77%) |
Feb 12, 2020 | 130.40 | 135.00 | 126.00 | 130.00 | 2,465 | +0.00(+0.00%) |
Feb 11, 2020 | 129.00 | 130.60 | 122.20 | 130.00 | 3,386 | -1.00(-0.76%) |
Feb 10, 2020 | 127.40 | 132.80 | 126.40 | 131.00 | 3,537 | +5.40(+4.30%) |
Feb 07, 2020 | 121.00 | 131.40 | 121.00 | 125.60 | 6,680 | +7.00(+5.90%) |
Feb 06, 2020 | 124.20 | 125.20 | 110.00 | 118.60 | 18,470 | -6.00(-4.82%) |
Feb 05, 2020 | 126.00 | 127.07 | 122.20 | 124.60 | 2,084 | -0.80(-0.64%) |
Feb 04, 2020 | 129.40 | 129.40 | 121.80 | 125.40 | 2,259 | -3.00(-2.34%) |
Feb 03, 2020 | 129.20 | 130.80 | 124.00 | 128.40 | 3,327 | +1.00(+0.78%) |
Jan 31, 2020 | 130.20 | 131.40 | 124.36 | 127.40 | 1,905 | +0.40(+0.31%) |
Jan 30, 2020 | 134.20 | 136.01 | 125.00 | 127.00 | 6,182 | -10.00(-7.30%) |
Jan 29, 2020 | 136.00 | 138.40 | 132.60 | 137.00 | 3,129 | +0.20(+0.15%) |
Jan 28, 2020 | 137.20 | 141.43 | 134.20 | 136.80 | 3,787 | -0.20(-0.15%) |
Jan 27, 2020 | 132.40 | 140.20 | 131.40 | 137.00 | 2,655 | -0.40(-0.29%) |
Jan 24, 2020 | 138.40 | 139.60 | 131.60 | 137.40 | 3,340 | -1.00(-0.72%) |
Jan 23, 2020 | 134.80 | 139.80 | 130.40 | 138.40 | 3,154 | +3.60(+2.67%) |
Jan 22, 2020 | 134.00 | 136.00 | 131.10 | 134.80 | 2,331 | +0.40(+0.30%) |
Jan 21, 2020 | 133.60 | 139.00 | 131.40 | 134.40 | 2,850 | -1.60(-1.18%) |
Jan 17, 2020 | 132.80 | 136.00 | 130.00 | 136.00 | 5,805 | +4.40(+3.34%) |
Jan 16, 2020 | 128.00 | 134.40 | 127.60 | 131.60 | 4,896 | +4.40(+3.46%) |
Jan 15, 2020 | 123.40 | 129.07 | 123.40 | 127.20 | 3,067 | +2.20(+1.76%) |
Jan 14, 2020 | 131.40 | 131.80 | 124.60 | 125.00 | 6,286 | -6.40(-4.87%) |
Jan 13, 2020 | 141.20 | 141.20 | 127.40 | 131.40 | 8,142 | -10.60(-7.46%) |
Jan 10, 2020 | 146.60 | 149.04 | 139.40 | 142.00 | 3,095 | -6.00(-4.05%) |
Jan 09, 2020 | 144.60 | 149.40 | 143.60 | 148.00 | 4,113 | +4.00(+2.78%) |
Jan 08, 2020 | 149.80 | 149.80 | 141.40 | 144.00 | 3,676 | -4.60(-3.10%) |
Jan 07, 2020 | 143.80 | 149.40 | 140.20 | 148.60 | 3,761 | +4.80(+3.34%) |
Jan 06, 2020 | 140.00 | 145.00 | 138.00 | 143.80 | 4,860 | +2.40(+1.70%) |
Jan 03, 2020 | 138.40 | 143.40 | 136.40 | 141.40 | 4,080 | +3.40(+2.46%) |
Jan 02, 2020 | 150.80 | 151.20 | 130.00 | 138.00 | 9,010 | -6.00(-4.17%) |
Dec 31, 2019 | 142.60 | 148.40 | 135.00 | 144.00 | 3,810 | +0.60(+0.42%) |
Dec 30, 2019 | 144.80 | 148.51 | 141.62 | 143.40 | 5,489 | -2.60(-1.78%) |
Dec 27, 2019 | 151.20 | 152.40 | 140.40 | 146.00 | 5,195 | -5.60(-3.69%) |
Dec 26, 2019 | 147.80 | 155.20 | 146.00 | 151.60 | 2,335 | +3.80(+2.57%) |
Dec 24, 2019 | 152.00 | 152.00 | 147.40 | 147.80 | 3,905 | -4.20(-2.76%) |
Dec 23, 2019 | 156.40 | 156.40 | 149.20 | 152.00 | 4,257 | -2.20(-1.43%) |
Dec 20, 2019 | 155.00 | 156.00 | 148.20 | 154.20 | 6,735 | -1.00(-0.64%) |
Dec 19, 2019 | 156.00 | 159.40 | 151.00 | 155.20 | 7,467 | -0.60(-0.39%) |
Dec 18, 2019 | 163.80 | 163.80 | 155.00 | 155.80 | 6,312 | -6.20(-3.83%) |
Dec 17, 2019 | 161.00 | 164.40 | 157.60 | 162.00 | 9,360 | +2.20(+1.38%) |
Dec 16, 2019 | 154.60 | 166.00 | 150.20 | 159.80 | 16,483 | +8.40(+5.55%) |
Dec 13, 2019 | 143.20 | 154.80 | 143.20 | 151.40 | 14,060 | +8.40(+5.87%) |
Dec 12, 2019 | 142.20 | 144.00 | 138.00 | 143.00 | 4,302 | +0.80(+0.56%) |
Dec 11, 2019 | 136.40 | 143.40 | 135.60 | 142.20 | 3,497 | +4.80(+3.49%) |
Dec 10, 2019 | 135.00 | 142.20 | 134.40 | 137.40 | 5,047 | +0.80(+0.59%) |
Dec 09, 2019 | 140.00 | 140.00 | 131.40 | 136.60 | 3,489 | -0.80(-0.58%) |
Dec 06, 2019 | 132.00 | 139.20 | 128.88 | 137.40 | 5,730 | +4.60(+3.46%) |
Dec 05, 2019 | 138.40 | 144.48 | 130.40 | 132.80 | 9,663 | -4.40(-3.21%) |
Dec 04, 2019 | 137.80 | 143.20 | 131.20 | 137.20 | 8,841 | -0.60(-0.44%) |
Dec 03, 2019 | 139.00 | 144.88 | 135.00 | 137.80 | 8,107 | -8.00(-5.49%) |