Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 133.40 | 133.80 | 127.60 | 128.60 | 1,555 | -8.40(-6.13%) |
Feb 27, 2020 | 138.60 | 139.60 | 137.00 | 137.00 | 890 | -2.00(-1.44%) |
Feb 26, 2020 | 139.80 | 140.00 | 138.60 | 139.00 | 237 | +0.00(+0.00%) |
Feb 25, 2020 | 142.60 | 142.60 | 139.00 | 139.00 | 1,195 | -3.90(-2.73%) |
Feb 24, 2020 | 144.80 | 144.80 | 142.80 | 142.90 | 5,051 | -0.16(-0.11%) |
Feb 21, 2020 | 143.40 | 143.80 | 140.29 | 143.06 | 585 | +1.27(+0.89%) |
Feb 20, 2020 | 142.20 | 143.40 | 140.80 | 141.79 | 309 | -1.21(-0.85%) |
Feb 19, 2020 | 142.80 | 143.00 | 141.80 | 143.00 | 719 | +0.80(+0.56%) |
Feb 18, 2020 | 140.60 | 142.40 | 140.00 | 142.20 | 993 | +2.70(+1.94%) |
Feb 14, 2020 | 138.44 | 139.50 | 138.40 | 139.50 | 440 | +1.18(+0.85%) |
Feb 13, 2020 | 138.80 | 138.80 | 137.49 | 138.32 | 338 | +1.52(+1.11%) |
Feb 12, 2020 | 138.60 | 138.60 | 136.80 | 136.80 | 479 | -2.40(-1.72%) |
Feb 11, 2020 | 138.80 | 140.00 | 138.80 | 139.20 | 282 | -0.04(-0.03%) |
Feb 10, 2020 | 139.40 | 142.23 | 139.04 | 139.24 | 539 | -0.66(-0.47%) |
Feb 07, 2020 | 139.60 | 141.00 | 137.60 | 139.90 | 320 | +0.90(+0.65%) |
Feb 06, 2020 | 139.00 | 139.00 | 139.00 | 139.00 | 28 | +1.20(+0.87%) |
Feb 05, 2020 | 137.00 | 139.00 | 137.00 | 137.80 | 94 | +0.00(+0.00%) |
Feb 04, 2020 | 137.20 | 138.10 | 137.20 | 137.80 | 148 | +0.60(+0.44%) |
Feb 03, 2020 | 138.00 | 138.00 | 136.00 | 137.20 | 396 | -2.20(-1.58%) |
Jan 31, 2020 | 139.91 | 141.08 | 139.40 | 139.40 | 310 | +0.00(+0.00%) |
Jan 30, 2020 | 138.80 | 140.90 | 138.80 | 139.40 | 371 | +1.50(+1.08%) |
Jan 29, 2020 | 136.80 | 137.90 | 136.30 | 137.90 | 1,318 | +0.03(+0.02%) |
Jan 28, 2020 | 140.20 | 140.20 | 136.81 | 137.87 | 374 | -3.32(-2.35%) |
Jan 27, 2020 | 142.60 | 142.60 | 141.19 | 141.19 | 608 | -1.41(-0.99%) |
Jan 24, 2020 | 139.51 | 142.80 | 139.49 | 142.60 | 690 | +3.80(+2.74%) |
Jan 23, 2020 | 136.00 | 139.80 | 136.00 | 138.80 | 424 | -1.60(-1.14%) |
Jan 22, 2020 | 141.16 | 141.16 | 138.49 | 140.40 | 284 | +1.00(+0.72%) |
Jan 21, 2020 | 140.60 | 142.50 | 138.91 | 139.40 | 567 | -2.40(-1.69%) |
Jan 17, 2020 | 141.80 | 142.20 | 141.00 | 141.80 | 1,400 | +0.40(+0.28%) |
Jan 16, 2020 | 141.04 | 141.80 | 137.20 | 141.40 | 534 | +0.15(+0.11%) |
Jan 15, 2020 | 139.40 | 141.54 | 139.20 | 141.25 | 653 | +0.64(+0.46%) |
Jan 14, 2020 | 140.00 | 140.61 | 139.09 | 140.61 | 297 | -0.34(-0.24%) |
Jan 13, 2020 | 139.20 | 141.10 | 139.20 | 140.95 | 131 | -0.31(-0.22%) |
Jan 10, 2020 | 140.06 | 141.78 | 140.00 | 141.25 | 235 | +0.85(+0.61%) |
Jan 09, 2020 | 136.80 | 140.80 | 136.80 | 140.40 | 784 | -0.15(-0.11%) |
Jan 08, 2020 | 144.40 | 144.40 | 140.00 | 140.55 | 1,278 | -1.26(-0.89%) |
Jan 07, 2020 | 141.80 | 142.00 | 141.00 | 141.81 | 439 | +0.98(+0.69%) |
Jan 06, 2020 | 141.00 | 141.43 | 140.36 | 140.83 | 385 | -0.37(-0.26%) |
Jan 03, 2020 | 141.20 | 141.43 | 141.00 | 141.20 | 290 | +0.31(+0.22%) |
Jan 02, 2020 | 140.00 | 141.20 | 140.00 | 140.89 | 905 | +0.53(+0.38%) |
Dec 31, 2019 | 140.40 | 141.00 | 140.30 | 140.36 | 330 | -0.64(-0.46%) |
Dec 30, 2019 | 138.80 | 141.80 | 138.80 | 141.00 | 271 | +0.95(+0.68%) |
Dec 27, 2019 | 141.60 | 141.60 | 140.05 | 140.05 | 440 | -0.55(-0.39%) |
Dec 26, 2019 | 140.20 | 143.00 | 139.40 | 140.60 | 671 | -0.39(-0.28%) |
Dec 24, 2019 | 138.80 | 141.00 | 138.41 | 140.99 | 685 | +2.59(+1.87%) |
Dec 23, 2019 | 135.60 | 138.55 | 135.60 | 138.40 | 917 | +2.35(+1.73%) |
Dec 20, 2019 | 134.80 | 137.20 | 134.80 | 136.05 | 840 | +0.45(+0.33%) |
Dec 19, 2019 | 135.40 | 136.60 | 135.40 | 135.60 | 535 | -0.39(-0.29%) |
Dec 18, 2019 | 136.20 | 136.39 | 135.99 | 135.99 | 972 | -0.47(-0.35%) |
Dec 17, 2019 | 136.95 | 136.95 | 136.00 | 136.46 | 389 | -0.54(-0.39%) |
Dec 16, 2019 | 136.80 | 137.20 | 135.20 | 137.00 | 214 | +1.02(+0.75%) |
Dec 13, 2019 | 137.00 | 137.00 | 134.80 | 135.98 | 205 | +1.38(+1.02%) |
Dec 12, 2019 | 134.60 | 136.00 | 134.44 | 134.60 | 115 | -1.23(-0.91%) |
Dec 11, 2019 | 134.20 | 136.53 | 133.82 | 135.83 | 833 | +1.68(+1.26%) |
Dec 10, 2019 | 134.20 | 134.20 | 133.20 | 134.15 | 571 | -0.14(-0.10%) |
Dec 09, 2019 | 133.76 | 134.35 | 133.76 | 134.28 | 377 | +0.88(+0.66%) |
Dec 06, 2019 | 134.40 | 134.40 | 132.51 | 133.40 | 565 | -3.00(-2.20%) |
Dec 05, 2019 | 136.40 | 137.40 | 135.64 | 136.40 | 97 | +1.20(+0.89%) |
Dec 04, 2019 | 137.40 | 137.40 | 135.20 | 135.20 | 540 | -2.40(-1.74%) |
Dec 03, 2019 | 137.00 | 138.00 | 137.00 | 137.60 | 477 | +2.26(+1.67%) |