Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 236.25 | 240.00 | 216.00 | 218.25 | 5,645 | -10.50(-4.59%) |
Jan 30, 2020 | 251.25 | 256.50 | 225.75 | 228.75 | 6,727 | -23.25(-9.23%) |
Jan 29, 2020 | 269.25 | 273.75 | 248.25 | 252.00 | 6,840 | -18.00(-6.67%) |
Jan 28, 2020 | 279.75 | 279.75 | 256.50 | 270.00 | 6,718 | +0.00(+0.00%) |
Jan 27, 2020 | 282.00 | 284.25 | 262.50 | 270.00 | 8,688 | -18.75(-6.49%) |
Jan 24, 2020 | 299.25 | 300.00 | 286.50 | 288.75 | 7,384 | -13.50(-4.47%) |
Jan 23, 2020 | 300.00 | 304.50 | 292.50 | 302.25 | 7,033 | -3.75(-1.23%) |
Jan 22, 2020 | 303.75 | 316.50 | 282.75 | 306.00 | 19,378 | +15.00(+5.15%) |
Jan 21, 2020 | 306.75 | 320.25 | 287.25 | 291.00 | 18,164 | -17.25(-5.60%) |
Jan 17, 2020 | 326.25 | 328.50 | 301.50 | 308.25 | 19,494 | -22.50(-6.80%) |
Jan 16, 2020 | 326.25 | 364.50 | 309.00 | 330.75 | 35,985 | +27.00(+8.89%) |
Jan 15, 2020 | 372.00 | 390.00 | 295.50 | 303.75 | 64,872 | -120.00(-28.32%) |
Jan 14, 2020 | 294.00 | 456.75 | 288.75 | 423.75 | 294,062 | +150.00(+54.79%) |
Jan 13, 2020 | 275.25 | 302.25 | 262.50 | 273.75 | 20,490 | -30.00(-9.88%) |
Jan 10, 2020 | 384.00 | 387.74 | 284.25 | 303.75 | 37,810 | -82.50(-21.36%) |
Jan 09, 2020 | 430.50 | 442.50 | 383.25 | 386.25 | 17,916 | -24.75(-6.02%) |
Jan 08, 2020 | 468.00 | 480.75 | 392.25 | 411.00 | 37,312 | -99.75(-19.53%) |
Jan 07, 2020 | 521.25 | 718.50 | 489.00 | 510.75 | 47,584 | -177.41(-25.78%) |
Jan 06, 2020 | 1819 | 1853 | 547.76 | 688.16 | 94,819 | -847.46(-55.19%) |
Jan 03, 2020 | 1700 | 2194 | 1336 | 1536 | 99,681 | +425.24(+38.30%) |
Jan 02, 2020 | 519.75 | 1316 | 479.25 | 1110 | 144,471 | +742.51(+201.84%) |
Dec 31, 2019 | 391.84 | 421.88 | 324.00 | 367.88 | 55,070 | +111.71(+43.61%) |
Dec 30, 2019 | 273.04 | 286.88 | 253.12 | 256.16 | 11,396 | -7.76(-2.94%) |
Dec 27, 2019 | 276.75 | 290.25 | 254.81 | 263.93 | 10,887 | -20.93(-7.35%) |
Dec 26, 2019 | 249.41 | 293.62 | 239.62 | 284.85 | 22,102 | +62.10(+27.88%) |
Dec 24, 2019 | 236.25 | 237.94 | 202.50 | 222.75 | 8,088 | -18.90(-7.82%) |
Dec 23, 2019 | 280.12 | 281.81 | 226.12 | 241.65 | 16,381 | -38.47(-13.73%) |
Dec 20, 2019 | 337.50 | 340.88 | 261.90 | 280.12 | 18,683 | -10.12(-3.49%) |
Dec 19, 2019 | 362.81 | 414.79 | 246.04 | 290.25 | 33,560 | -46.91(-13.91%) |
Dec 18, 2019 | 337.50 | 573.75 | 320.62 | 337.16 | 80,950 | +77.62(+29.91%) |
Dec 17, 2019 | 132.64 | 286.88 | 128.25 | 259.54 | 22,505 | +129.60(+99.74%) |
Dec 16, 2019 | 130.61 | 133.31 | 127.91 | 129.94 | 1,885 | -2.70(-2.03%) |
Dec 13, 2019 | 127.58 | 133.31 | 124.54 | 132.64 | 1,539 | +4.39(+3.42%) |
Dec 12, 2019 | 130.95 | 141.75 | 124.88 | 128.25 | 2,085 | -4.39(-3.31%) |
Dec 11, 2019 | 137.70 | 138.38 | 131.62 | 132.64 | 1,634 | -4.73(-3.44%) |
Dec 10, 2019 | 138.04 | 144.45 | 130.95 | 137.36 | 2,814 | +2.36(+1.75%) |
Dec 09, 2019 | 135.00 | 135.00 | 135.00 | 135.00 | 3,783 | -7.09(-4.99%) |
Dec 06, 2019 | 145.46 | 147.49 | 140.40 | 142.09 | 2,090 | -3.04(-2.09%) |
Dec 05, 2019 | 151.20 | 155.93 | 145.12 | 145.12 | 2,655 | -6.07(-4.02%) |
Dec 04, 2019 | 150.19 | 162.00 | 143.44 | 151.20 | 3,750 | +3.38(+2.28%) |
Dec 03, 2019 | 164.70 | 165.38 | 140.06 | 147.82 | 3,199 | -0.68(-0.45%) |
Dec 02, 2019 | 155.93 | 162.00 | 140.06 | 148.50 | 3,371 | +7.43(+5.26%) |
Nov 29, 2019 | 145.12 | 151.88 | 138.04 | 141.07 | 2,753 | -12.83(-8.33%) |
Nov 27, 2019 | 156.94 | 158.62 | 150.19 | 153.90 | 1,921 | -4.72(-2.98%) |
Nov 26, 2019 | 167.40 | 168.75 | 144.79 | 158.62 | 1,534 | -4.39(-2.69%) |
Nov 25, 2019 | 180.56 | 184.28 | 153.90 | 163.01 | 2,127 | -2.36(-1.43%) |
Nov 22, 2019 | 168.75 | 168.75 | 160.31 | 165.38 | 1,448 | +5.06(+3.16%) |
Nov 21, 2019 | 177.19 | 178.54 | 155.25 | 160.31 | 2,163 | -8.10(-4.81%) |
Nov 20, 2019 | 177.19 | 182.25 | 165.38 | 168.41 | 2,672 | -10.80(-6.03%) |
Nov 19, 2019 | 195.75 | 197.44 | 165.38 | 179.21 | 1,784 | -15.19(-7.81%) |
Nov 18, 2019 | 192.38 | 232.20 | 192.04 | 194.40 | 3,293 | +5.74(+3.04%) |
Nov 15, 2019 | 191.70 | 193.05 | 177.53 | 188.66 | 1,513 | +8.44(+4.68%) |
Nov 14, 2019 | 187.65 | 187.65 | 172.46 | 180.22 | 1,793 | +1.35(+0.75%) |
Nov 13, 2019 | 209.59 | 212.62 | 158.62 | 178.88 | 5,889 | -42.19(-19.08%) |
Nov 12, 2019 | 243.00 | 246.38 | 216.00 | 221.06 | 2,913 | -19.57(-8.13%) |
Nov 11, 2019 | 263.25 | 263.25 | 229.50 | 240.64 | 2,460 | -5.74(-2.33%) |
Nov 08, 2019 | 270.00 | 271.69 | 246.38 | 246.38 | 1,716 | -21.94(-8.18%) |
Nov 07, 2019 | 280.12 | 281.81 | 263.25 | 268.31 | 2,326 | -12.15(-4.33%) |
Nov 06, 2019 | 295.31 | 300.04 | 276.75 | 280.46 | 3,046 | -19.58(-6.52%) |
Nov 05, 2019 | 303.75 | 316.91 | 290.25 | 300.04 | 1,439 | -8.77(-2.84%) |
Nov 04, 2019 | 303.75 | 354.38 | 276.75 | 308.81 | 5,194 | +17.89(+6.15%) |