Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 260.00 | 263.50 | 195.50 | 203.50 | 37,036 | -7.50(-3.55%) |
Feb 27, 2020 | 226.50 | 247.00 | 179.50 | 211.00 | 65,788 | +9.50(+4.71%) |
Feb 26, 2020 | 195.00 | 206.00 | 182.50 | 201.50 | 21,368 | +3.00(+1.51%) |
Feb 25, 2020 | 187.00 | 205.00 | 172.50 | 198.50 | 20,252 | +6.00(+3.12%) |
Feb 24, 2020 | 197.50 | 208.00 | 182.50 | 192.50 | 16,787 | +12.50(+6.94%) |
Feb 21, 2020 | 166.00 | 187.50 | 163.50 | 180.00 | 7,122 | +9.50(+5.57%) |
Feb 20, 2020 | 168.00 | 174.00 | 157.50 | 170.50 | 5,263 | -0.50(-0.29%) |
Feb 19, 2020 | 175.00 | 180.00 | 166.50 | 171.00 | 3,297 | -2.50(-1.44%) |
Feb 18, 2020 | 184.50 | 186.00 | 168.00 | 173.50 | 4,773 | -10.50(-5.71%) |
Feb 14, 2020 | 190.00 | 195.00 | 180.50 | 184.00 | 4,110 | -6.50(-3.41%) |
Feb 13, 2020 | 195.50 | 204.00 | 187.50 | 190.50 | 10,069 | +7.00(+3.81%) |
Feb 12, 2020 | 189.50 | 192.50 | 179.50 | 183.50 | 5,043 | -9.00(-4.68%) |
Feb 11, 2020 | 211.50 | 212.00 | 187.50 | 192.50 | 7,797 | -2.50(-1.28%) |
Feb 10, 2020 | 212.00 | 217.00 | 187.50 | 195.00 | 11,031 | -13.50(-6.47%) |
Feb 07, 2020 | 192.50 | 237.00 | 179.50 | 208.50 | 31,600 | +24.00(+13.01%) |
Feb 06, 2020 | 187.50 | 192.50 | 179.00 | 184.50 | 5,427 | -9.00(-4.65%) |
Feb 05, 2020 | 206.00 | 206.00 | 181.50 | 193.50 | 10,783 | -11.00(-5.38%) |
Feb 04, 2020 | 251.50 | 251.50 | 195.50 | 204.50 | 29,980 | -53.00(-20.58%) |
Feb 03, 2020 | 280.00 | 370.00 | 245.00 | 257.50 | 299,375 | +8.50(+3.41%) |
Jan 31, 2020 | 155.00 | 279.00 | 150.00 | 249.00 | 142,344 | +104.50(+72.32%) |
Jan 30, 2020 | 141.50 | 161.50 | 132.50 | 144.50 | 10,062 | +0.00(+0.00%) |
Jan 29, 2020 | 157.00 | 170.50 | 136.50 | 144.50 | 17,212 | +9.00(+6.64%) |
Jan 28, 2020 | 142.50 | 154.50 | 130.51 | 135.50 | 4,193 | -11.50(-7.82%) |
Jan 27, 2020 | 118.50 | 162.50 | 118.50 | 147.00 | 10,997 | +22.00(+17.60%) |
Jan 24, 2020 | 129.50 | 135.00 | 117.00 | 125.00 | 982 | -6.00(-4.58%) |
Jan 23, 2020 | 135.00 | 135.00 | 127.00 | 131.00 | 646 | -5.00(-3.68%) |
Jan 22, 2020 | 137.50 | 139.50 | 132.50 | 136.00 | 1,241 | +1.00(+0.74%) |
Jan 21, 2020 | 125.50 | 138.00 | 125.50 | 135.00 | 2,089 | +8.50(+6.72%) |
Jan 17, 2020 | 132.50 | 133.00 | 126.00 | 126.50 | 700 | -8.00(-5.95%) |
Jan 16, 2020 | 136.00 | 136.00 | 132.00 | 134.50 | 676 | -3.00(-2.18%) |
Jan 15, 2020 | 138.00 | 146.50 | 131.00 | 137.50 | 1,260 | -2.00(-1.43%) |
Jan 14, 2020 | 142.50 | 147.50 | 133.13 | 139.50 | 2,252 | -4.50(-3.12%) |
Jan 13, 2020 | 136.00 | 150.00 | 136.00 | 144.00 | 3,098 | +7.00(+5.11%) |
Jan 10, 2020 | 137.50 | 138.12 | 125.00 | 137.00 | 3,116 | -2.50(-1.79%) |
Jan 09, 2020 | 147.50 | 149.00 | 132.50 | 139.50 | 1,877 | -10.00(-6.69%) |
Jan 08, 2020 | 155.00 | 155.00 | 145.50 | 149.50 | 2,019 | -6.50(-4.17%) |
Jan 07, 2020 | 160.50 | 160.50 | 151.00 | 156.00 | 1,570 | -7.00(-4.29%) |
Jan 06, 2020 | 165.50 | 167.50 | 155.00 | 163.00 | 2,421 | -5.50(-3.26%) |
Jan 03, 2020 | 178.00 | 187.00 | 165.00 | 168.50 | 8,990 | -3.00(-1.75%) |
Jan 02, 2020 | 175.50 | 178.00 | 163.00 | 171.50 | 7,039 | +12.00(+7.52%) |
Dec 31, 2019 | 159.00 | 162.50 | 154.50 | 159.50 | 2,094 | -4.50(-2.74%) |
Dec 30, 2019 | 168.00 | 169.00 | 158.00 | 164.00 | 2,811 | -6.00(-3.53%) |
Dec 27, 2019 | 151.50 | 174.50 | 151.50 | 170.00 | 3,836 | +13.50(+8.63%) |
Dec 26, 2019 | 153.50 | 157.00 | 148.50 | 156.50 | 553 | +5.00(+3.30%) |
Dec 24, 2019 | 147.50 | 154.19 | 145.79 | 151.50 | 374 | +2.00(+1.34%) |
Dec 23, 2019 | 155.00 | 156.50 | 145.50 | 149.50 | 545 | -5.00(-3.24%) |
Dec 20, 2019 | 147.00 | 157.25 | 145.00 | 154.50 | 838 | +5.50(+3.69%) |
Dec 19, 2019 | 158.00 | 160.50 | 141.00 | 149.00 | 2,594 | -10.00(-6.29%) |
Dec 18, 2019 | 163.00 | 165.72 | 152.50 | 159.00 | 1,596 | -6.50(-3.93%) |
Dec 17, 2019 | 167.00 | 172.00 | 160.50 | 165.50 | 1,795 | -6.00(-3.50%) |
Dec 16, 2019 | 169.00 | 174.50 | 166.58 | 171.50 | 1,009 | -1.50(-0.87%) |
Dec 13, 2019 | 176.50 | 185.00 | 170.00 | 173.00 | 2,462 | -3.50(-1.98%) |
Dec 12, 2019 | 181.00 | 184.50 | 171.35 | 176.50 | 1,353 | -4.00(-2.22%) |
Dec 11, 2019 | 186.50 | 190.88 | 169.00 | 180.50 | 2,404 | -10.00(-5.25%) |
Dec 10, 2019 | 202.00 | 205.50 | 188.00 | 190.50 | 3,681 | -0.50(-0.26%) |
Dec 09, 2019 | 206.50 | 209.50 | 186.00 | 191.00 | 4,129 | -1.50(-0.78%) |
Dec 06, 2019 | 165.00 | 195.00 | 165.00 | 192.50 | 5,708 | +26.50(+15.96%) |
Dec 05, 2019 | 178.50 | 184.50 | 159.00 | 166.00 | 4,196 | -6.50(-3.77%) |
Dec 04, 2019 | 165.50 | 175.00 | 160.82 | 172.50 | 2,432 | +3.50(+2.07%) |
Dec 03, 2019 | 157.00 | 169.00 | 150.50 | 169.00 | 6,182 | -0.50(-0.29%) |