Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 68.06 | 86.25 | 65.96 | 85.97 | 1,408,086 | +8.33(+10.73%) |
Feb 27, 2020 | 82.52 | 92.00 | 69.98 | 77.64 | 1,631,886 | -19.05(-19.70%) |
Feb 26, 2020 | 114.50 | 116.03 | 95.35 | 96.69 | 750,693 | -16.56(-14.62%) |
Feb 25, 2020 | 136.61 | 137.85 | 107.22 | 113.25 | 1,173,201 | -21.35(-15.86%) |
Feb 24, 2020 | 143.79 | 143.98 | 132.78 | 134.60 | 688,812 | -30.54(-18.49%) |
Feb 21, 2020 | 170.50 | 170.88 | 159.97 | 165.14 | 381,703 | -11.10(-6.30%) |
Feb 20, 2020 | 177.49 | 184.47 | 175.28 | 176.24 | 342,778 | +1.44(+0.82%) |
Feb 19, 2020 | 167.05 | 177.49 | 164.37 | 174.81 | 427,212 | +13.78(+8.56%) |
Feb 18, 2020 | 159.87 | 163.89 | 155.09 | 161.02 | 415,830 | -4.40(-2.66%) |
Feb 14, 2020 | 174.71 | 175.76 | 161.98 | 165.42 | 471,068 | -5.07(-2.98%) |
Feb 13, 2020 | 171.74 | 179.97 | 168.10 | 170.50 | 308,902 | -2.68(-1.55%) |
Feb 12, 2020 | 178.83 | 185.43 | 166.67 | 173.18 | 839,180 | +6.13(+3.67%) |
Feb 11, 2020 | 174.90 | 175.95 | 166.28 | 167.05 | 408,869 | +2.97(+1.81%) |
Feb 10, 2020 | 172.32 | 173.85 | 162.84 | 164.08 | 503,028 | -14.07(-7.90%) |
Feb 07, 2020 | 181.70 | 181.99 | 174.13 | 178.16 | 395,272 | -9.96(-5.29%) |
Feb 06, 2020 | 200.08 | 200.75 | 186.01 | 188.11 | 309,536 | -11.87(-5.94%) |
Feb 05, 2020 | 181.31 | 203.14 | 181.22 | 199.98 | 648,953 | +28.24(+16.44%) |
Feb 04, 2020 | 179.50 | 183.71 | 170.21 | 171.74 | 487,574 | +2.58(+1.53%) |
Feb 03, 2020 | 178.44 | 182.94 | 167.82 | 169.16 | 325,735 | -9.67(-5.41%) |
Jan 31, 2020 | 185.72 | 185.72 | 172.59 | 178.83 | 484,438 | -13.69(-7.11%) |
Jan 30, 2020 | 181.12 | 192.71 | 178.44 | 192.52 | 381,770 | +1.63(+0.85%) |
Jan 29, 2020 | 209.27 | 212.91 | 190.60 | 190.89 | 265,203 | -12.64(-6.21%) |
Jan 28, 2020 | 199.89 | 208.12 | 194.62 | 203.53 | 262,298 | +8.52(+4.37%) |
Jan 27, 2020 | 201.04 | 205.15 | 192.90 | 195.00 | 260,107 | -23.55(-10.78%) |
Jan 24, 2020 | 227.46 | 228.41 | 207.26 | 218.56 | 284,535 | -13.59(-5.86%) |
Jan 23, 2020 | 231.19 | 238.37 | 220.56 | 232.15 | 160,211 | -11.01(-4.53%) |
Jan 22, 2020 | 257.13 | 257.61 | 241.24 | 243.16 | 151,037 | -17.52(-6.72%) |
Jan 21, 2020 | 281.16 | 281.64 | 259.72 | 260.68 | 158,807 | -29.20(-10.07%) |
Jan 17, 2020 | 309.69 | 310.93 | 288.34 | 289.88 | 167,604 | -15.99(-5.23%) |
Jan 16, 2020 | 315.91 | 325.30 | 304.62 | 305.86 | 138,254 | -4.12(-1.33%) |
Jan 15, 2020 | 313.81 | 314.10 | 302.03 | 309.98 | 125,976 | -10.24(-3.20%) |
Jan 14, 2020 | 313.81 | 326.25 | 303.85 | 320.22 | 121,269 | +9.57(+3.08%) |
Jan 13, 2020 | 321.66 | 321.66 | 302.42 | 310.65 | 136,691 | -13.59(-4.19%) |
Jan 10, 2020 | 329.51 | 332.19 | 321.08 | 324.24 | 102,871 | -10.44(-3.12%) |
Jan 09, 2020 | 336.69 | 337.74 | 308.93 | 334.68 | 162,233 | -4.40(-1.30%) |
Jan 08, 2020 | 379.48 | 381.97 | 330.94 | 339.08 | 205,183 | -44.04(-11.49%) |
Jan 07, 2020 | 368.85 | 383.40 | 361.10 | 383.12 | 129,963 | +11.78(+3.17%) |
Jan 06, 2020 | 375.08 | 377.18 | 359.28 | 371.34 | 171,121 | +9.09(+2.51%) |
Jan 03, 2020 | 379.00 | 382.16 | 351.91 | 362.25 | 187,305 | +16.37(+4.73%) |
Jan 02, 2020 | 358.90 | 362.73 | 336.69 | 345.88 | 144,968 | -4.02(-1.15%) |
Dec 31, 2019 | 325.01 | 355.16 | 319.93 | 349.90 | 144,069 | +15.70(+4.70%) |
Dec 30, 2019 | 343.96 | 346.36 | 330.75 | 334.20 | 134,179 | -0.10(-0.03%) |
Dec 27, 2019 | 359.85 | 359.85 | 331.13 | 334.29 | 166,852 | -18.76(-5.31%) |
Dec 26, 2019 | 355.64 | 364.45 | 349.13 | 353.06 | 166,608 | +2.87(+0.82%) |
Dec 24, 2019 | 354.69 | 360.14 | 346.07 | 350.19 | 131,879 | +0.00(+0.00%) |
Dec 23, 2019 | 330.27 | 352.10 | 328.74 | 350.19 | 177,704 | +21.47(+6.53%) |
Dec 20, 2019 | 335.69 | 338.29 | 322.02 | 328.71 | 140,995 | -3.92(-1.18%) |
Dec 19, 2019 | 322.02 | 335.78 | 321.83 | 332.63 | 158,020 | +11.37(+3.54%) |
Dec 18, 2019 | 306.93 | 328.81 | 306.93 | 321.26 | 178,561 | +6.69(+2.13%) |
Dec 17, 2019 | 297.57 | 315.72 | 296.90 | 314.57 | 178,833 | +23.12(+7.93%) |
Dec 16, 2019 | 277.99 | 299.77 | 277.32 | 291.46 | 176,587 | +22.83(+8.50%) |
Dec 13, 2019 | 288.88 | 300.82 | 265.57 | 268.62 | 194,738 | -19.58(-6.79%) |
Dec 12, 2019 | 258.88 | 290.21 | 257.45 | 288.21 | 193,193 | +30.57(+11.87%) |
Dec 11, 2019 | 261.37 | 267.53 | 255.16 | 257.64 | 111,797 | -5.06(-1.93%) |
Dec 10, 2019 | 258.31 | 267.48 | 254.58 | 262.70 | 96,796 | +5.54(+2.15%) |
Dec 09, 2019 | 243.98 | 262.99 | 242.83 | 257.16 | 188,963 | +5.54(+2.20%) |
Dec 06, 2019 | 229.27 | 254.58 | 228.65 | 251.62 | 352,158 | +24.26(+10.67%) |
Dec 05, 2019 | 238.82 | 243.02 | 224.20 | 227.36 | 181,622 | -6.21(-2.66%) |
Dec 04, 2019 | 223.92 | 239.68 | 221.24 | 233.57 | 226,825 | +18.15(+8.43%) |
Dec 03, 2019 | 215.70 | 223.25 | 208.25 | 215.42 | 237,230 | -7.83(-3.51%) |