Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 152.40 | 174.00 | 150.41 | 172.80 | 14,607 | +13.20(+8.27%) |
Feb 27, 2020 | 156.00 | 164.40 | 128.40 | 159.60 | 21,327 | +1.20(+0.76%) |
Feb 26, 2020 | 165.60 | 174.00 | 156.00 | 158.40 | 15,471 | -6.00(-3.65%) |
Feb 25, 2020 | 168.00 | 177.60 | 160.80 | 164.40 | 15,949 | -1.20(-0.72%) |
Feb 24, 2020 | 181.20 | 181.20 | 163.20 | 165.60 | 21,486 | -16.80(-9.21%) |
Feb 21, 2020 | 192.00 | 193.20 | 182.40 | 182.40 | 18,477 | -6.00(-3.18%) |
Feb 20, 2020 | 207.60 | 212.40 | 186.00 | 188.40 | 19,154 | -16.80(-8.19%) |
Feb 19, 2020 | 198.00 | 210.00 | 194.40 | 205.20 | 11,189 | +9.60(+4.91%) |
Feb 18, 2020 | 212.40 | 219.60 | 193.20 | 195.60 | 27,143 | -19.20(-8.94%) |
Feb 14, 2020 | 231.60 | 235.20 | 213.60 | 214.80 | 24,683 | -15.60(-6.77%) |
Feb 13, 2020 | 249.60 | 262.04 | 229.20 | 230.40 | 31,033 | -10.80(-4.48%) |
Feb 12, 2020 | 246.00 | 246.00 | 238.80 | 241.20 | 14,925 | +3.60(+1.52%) |
Feb 11, 2020 | 244.80 | 244.80 | 234.00 | 237.60 | 11,956 | -3.00(-1.25%) |
Feb 10, 2020 | 244.80 | 247.20 | 238.80 | 240.60 | 8,039 | -1.80(-0.74%) |
Feb 07, 2020 | 247.20 | 252.60 | 241.20 | 242.40 | 9,420 | -8.40(-3.35%) |
Feb 06, 2020 | 259.20 | 261.60 | 238.80 | 250.80 | 15,638 | -8.40(-3.24%) |
Feb 05, 2020 | 249.60 | 262.80 | 247.20 | 259.20 | 20,812 | +12.00(+4.85%) |
Feb 04, 2020 | 243.60 | 249.00 | 235.20 | 247.20 | 14,514 | +3.60(+1.48%) |
Feb 03, 2020 | 244.80 | 252.00 | 240.00 | 243.60 | 8,768 | +0.00(+0.00%) |
Jan 31, 2020 | 250.80 | 254.40 | 241.20 | 243.60 | 7,641 | -10.80(-4.25%) |
Jan 30, 2020 | 254.40 | 258.00 | 240.00 | 254.40 | 10,260 | -3.60(-1.40%) |
Jan 29, 2020 | 254.40 | 264.00 | 253.20 | 258.00 | 14,682 | +4.80(+1.90%) |
Jan 28, 2020 | 271.20 | 272.40 | 249.60 | 253.20 | 13,535 | -8.40(-3.21%) |
Jan 27, 2020 | 254.40 | 284.40 | 249.60 | 261.60 | 16,273 | +9.60(+3.81%) |
Jan 24, 2020 | 290.40 | 297.60 | 252.00 | 252.00 | 24,160 | -32.40(-11.39%) |
Jan 23, 2020 | 247.20 | 306.00 | 237.60 | 284.40 | 69,195 | +36.00(+14.49%) |
Jan 22, 2020 | 241.20 | 265.20 | 240.00 | 248.40 | 29,906 | +4.80(+1.97%) |
Jan 21, 2020 | 249.60 | 254.40 | 240.00 | 243.60 | 23,908 | -4.80(-1.93%) |
Jan 17, 2020 | 261.60 | 261.60 | 247.20 | 248.40 | 13,821 | -9.60(-3.72%) |
Jan 16, 2020 | 246.00 | 264.00 | 244.80 | 258.00 | 16,666 | +2.40(+0.94%) |
Jan 15, 2020 | 264.00 | 270.00 | 218.40 | 255.60 | 68,876 | -25.20(-8.97%) |
Jan 14, 2020 | 297.60 | 297.60 | 270.00 | 280.80 | 23,224 | -9.60(-3.31%) |
Jan 13, 2020 | 290.40 | 304.80 | 278.40 | 290.40 | 21,474 | +7.20(+2.54%) |
Jan 10, 2020 | 276.00 | 294.00 | 270.00 | 283.20 | 18,323 | +9.60(+3.51%) |
Jan 09, 2020 | 273.60 | 280.80 | 262.80 | 273.60 | 15,864 | +2.40(+0.88%) |
Jan 08, 2020 | 285.60 | 285.60 | 266.40 | 271.20 | 21,843 | -21.60(-7.38%) |
Jan 07, 2020 | 310.80 | 332.40 | 283.20 | 292.80 | 33,698 | -4.80(-1.61%) |
Jan 06, 2020 | 266.40 | 303.60 | 266.40 | 297.60 | 48,157 | +25.20(+9.25%) |
Jan 03, 2020 | 266.40 | 306.00 | 261.60 | 272.40 | 97,079 | +37.20(+15.82%) |
Jan 02, 2020 | 250.80 | 261.60 | 231.60 | 235.20 | 28,265 | -9.60(-3.92%) |
Dec 31, 2019 | 264.00 | 264.00 | 234.00 | 244.80 | 21,096 | -18.00(-6.85%) |
Dec 30, 2019 | 304.80 | 304.80 | 259.20 | 262.80 | 40,696 | -51.60(-16.41%) |
Dec 27, 2019 | 319.20 | 319.20 | 279.60 | 314.40 | 49,000 | -15.60(-4.73%) |
Dec 26, 2019 | 235.20 | 333.60 | 231.60 | 330.00 | 104,892 | +99.60(+43.23%) |
Dec 24, 2019 | 216.00 | 235.20 | 211.80 | 230.40 | 15,444 | +16.80(+7.87%) |
Dec 23, 2019 | 210.00 | 217.20 | 204.00 | 213.60 | 27,042 | +0.00(+0.00%) |
Dec 20, 2019 | 206.40 | 222.00 | 205.20 | 213.60 | 28,366 | +8.40(+4.09%) |
Dec 19, 2019 | 202.80 | 207.60 | 200.40 | 205.20 | 6,519 | +3.60(+1.79%) |
Dec 18, 2019 | 204.00 | 208.80 | 200.40 | 201.60 | 7,650 | -2.40(-1.18%) |
Dec 17, 2019 | 201.60 | 213.00 | 196.80 | 204.00 | 8,958 | +1.20(+0.59%) |
Dec 16, 2019 | 213.60 | 216.00 | 201.60 | 202.80 | 12,214 | -8.40(-3.98%) |
Dec 13, 2019 | 222.00 | 230.40 | 208.80 | 211.20 | 9,675 | -9.60(-4.35%) |
Dec 12, 2019 | 212.40 | 236.40 | 208.80 | 220.80 | 15,255 | +9.60(+4.55%) |
Dec 11, 2019 | 199.20 | 211.80 | 195.60 | 211.20 | 7,937 | +8.40(+4.14%) |
Dec 10, 2019 | 206.40 | 211.20 | 198.00 | 202.80 | 7,579 | -3.60(-1.74%) |
Dec 09, 2019 | 205.20 | 214.80 | 199.20 | 206.40 | 12,001 | +1.20(+0.58%) |
Dec 06, 2019 | 204.00 | 211.20 | 193.80 | 205.20 | 10,974 | +1.20(+0.59%) |
Dec 05, 2019 | 219.60 | 225.60 | 198.00 | 204.00 | 10,033 | -15.60(-7.10%) |
Dec 04, 2019 | 247.20 | 254.40 | 216.00 | 219.60 | 16,279 | -27.60(-11.17%) |
Dec 03, 2019 | 193.20 | 261.60 | 193.20 | 247.20 | 24,300 | +54.00(+27.95%) |