Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 152.25 | 161.25 | 150.75 | 157.50 | 4,566 | -6.75(-4.11%) |
Feb 27, 2020 | 172.50 | 172.50 | 159.00 | 164.25 | 3,670 | -15.00(-8.37%) |
Feb 26, 2020 | 180.00 | 187.49 | 174.75 | 179.25 | 3,255 | -0.75(-0.42%) |
Feb 25, 2020 | 190.50 | 198.00 | 180.00 | 180.00 | 4,644 | -17.25(-8.75%) |
Feb 24, 2020 | 192.75 | 207.00 | 189.00 | 197.25 | 5,485 | -15.75(-7.39%) |
Feb 21, 2020 | 218.25 | 242.25 | 210.75 | 213.00 | 32,586 | +15.75(+7.98%) |
Feb 20, 2020 | 186.00 | 200.25 | 183.75 | 197.25 | 7,057 | +6.00(+3.14%) |
Feb 19, 2020 | 181.50 | 194.24 | 181.50 | 191.25 | 3,170 | +6.75(+3.66%) |
Feb 18, 2020 | 175.50 | 199.50 | 171.75 | 184.50 | 9,243 | +2.25(+1.23%) |
Feb 14, 2020 | 194.25 | 195.75 | 181.50 | 182.25 | 8,156 | -12.00(-6.18%) |
Feb 13, 2020 | 207.00 | 213.75 | 191.25 | 194.25 | 7,532 | -18.75(-8.80%) |
Feb 12, 2020 | 208.50 | 217.50 | 203.25 | 213.00 | 4,192 | +3.00(+1.43%) |
Feb 11, 2020 | 221.25 | 222.00 | 203.25 | 210.00 | 9,740 | -13.50(-6.04%) |
Feb 10, 2020 | 216.00 | 231.75 | 215.25 | 223.50 | 4,425 | +1.12(+0.51%) |
Feb 07, 2020 | 229.50 | 245.92 | 221.25 | 222.38 | 10,858 | -24.38(-9.88%) |
Feb 06, 2020 | 247.50 | 298.50 | 232.50 | 246.75 | 61,315 | +16.50(+7.17%) |
Feb 05, 2020 | 232.50 | 246.00 | 221.25 | 230.25 | 4,716 | -5.25(-2.23%) |
Feb 04, 2020 | 229.50 | 259.50 | 212.25 | 235.50 | 14,170 | +24.00(+11.35%) |
Feb 03, 2020 | 215.25 | 217.50 | 195.75 | 211.50 | 8,166 | -6.75(-3.09%) |
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%) |