Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 281.41 | 331.78 | 280.33 | 312.33 | 828,517 | +67.01(+27.32%) |
Feb 27, 2020 | 196.59 | 248.13 | 195.88 | 245.32 | 625,933 | +40.30(+19.66%) |
Feb 26, 2020 | 204.55 | 210.18 | 194.95 | 205.02 | 377,195 | +0.47(+0.23%) |
Feb 25, 2020 | 187.45 | 206.90 | 179.01 | 204.55 | 572,962 | +24.84(+13.82%) |
Feb 24, 2020 | 160.03 | 186.04 | 160.03 | 179.72 | 502,222 | +1.64(+0.92%) |
Feb 21, 2020 | 184.40 | 186.98 | 176.90 | 178.08 | 493,794 | -16.87(-8.65%) |
Feb 20, 2020 | 194.01 | 200.57 | 186.04 | 194.95 | 405,983 | +3.98(+2.09%) |
Feb 19, 2020 | 202.91 | 209.00 | 190.73 | 190.96 | 398,763 | -20.39(-9.65%) |
Feb 18, 2020 | 230.79 | 235.72 | 210.88 | 211.35 | 442,551 | -28.82(-12.00%) |
Feb 14, 2020 | 235.95 | 240.87 | 230.33 | 240.17 | 234,014 | +0.47(+0.20%) |
Feb 13, 2020 | 240.17 | 245.56 | 234.31 | 239.70 | 201,866 | -8.67(-3.49%) |
Feb 12, 2020 | 244.15 | 250.24 | 242.04 | 248.37 | 135,252 | +5.62(+2.32%) |
Feb 11, 2020 | 245.09 | 251.41 | 240.17 | 242.75 | 190,257 | +0.47(+0.19%) |
Feb 10, 2020 | 246.73 | 252.59 | 237.36 | 242.28 | 175,050 | -11.25(-4.44%) |
Feb 07, 2020 | 237.12 | 254.23 | 233.84 | 253.52 | 200,853 | +12.18(+5.05%) |
Feb 06, 2020 | 247.90 | 251.18 | 239.47 | 241.34 | 164,674 | -10.78(-4.28%) |
Feb 05, 2020 | 252.35 | 257.51 | 244.15 | 252.12 | 163,061 | +0.00(+0.00%) |
Feb 04, 2020 | 253.06 | 262.90 | 247.90 | 252.12 | 376,389 | +7.03(+2.87%) |
Feb 03, 2020 | 238.76 | 248.13 | 236.18 | 245.09 | 220,865 | +12.65(+5.44%) |
Jan 31, 2020 | 234.78 | 237.99 | 225.99 | 232.44 | 253,928 | -6.56(-2.74%) |
Jan 30, 2020 | 234.54 | 242.98 | 231.03 | 239.00 | 292,423 | +0.47(+0.20%) |
Jan 29, 2020 | 257.74 | 259.15 | 235.72 | 238.53 | 198,173 | -17.10(-6.69%) |
Jan 28, 2020 | 244.15 | 259.38 | 239.93 | 255.63 | 236,500 | +16.64(+6.96%) |
Jan 27, 2020 | 222.83 | 244.15 | 221.89 | 239.00 | 258,910 | +8.44(+3.66%) |
Jan 24, 2020 | 244.62 | 244.62 | 228.69 | 230.56 | 295,083 | -14.06(-5.75%) |
Jan 23, 2020 | 241.57 | 246.96 | 231.03 | 244.62 | 255,525 | +9.61(+4.09%) |
Jan 22, 2020 | 236.89 | 242.28 | 233.38 | 235.01 | 168,903 | -0.47(-0.20%) |
Jan 21, 2020 | 253.52 | 255.40 | 235.25 | 235.48 | 243,896 | -11.01(-4.47%) |
Jan 17, 2020 | 238.53 | 252.35 | 237.12 | 246.49 | 263,083 | +1.87(+0.77%) |
Jan 16, 2020 | 242.75 | 251.41 | 240.17 | 244.62 | 241,859 | +6.33(+2.66%) |
Jan 15, 2020 | 248.84 | 259.38 | 234.78 | 238.29 | 265,549 | -15.00(-5.92%) |
Jan 14, 2020 | 273.67 | 273.67 | 252.12 | 253.29 | 258,773 | -18.51(-6.81%) |
Jan 13, 2020 | 254.23 | 272.74 | 254.23 | 271.80 | 265,211 | +22.49(+9.02%) |
Jan 10, 2020 | 257.04 | 258.68 | 243.99 | 249.31 | 236,895 | -12.42(-4.74%) |
Jan 09, 2020 | 258.68 | 262.66 | 249.31 | 261.72 | 269,987 | +10.78(+4.29%) |
Jan 08, 2020 | 226.34 | 255.63 | 225.41 | 250.95 | 557,222 | +27.88(+12.50%) |
Jan 07, 2020 | 233.37 | 237.82 | 222.13 | 223.06 | 302,191 | -11.48(-4.90%) |
Jan 06, 2020 | 219.08 | 240.40 | 218.38 | 234.54 | 429,171 | -0.23(-0.10%) |
Jan 03, 2020 | 213.93 | 237.35 | 213.69 | 234.78 | 329,921 | +6.79(+2.98%) |
Jan 02, 2020 | 219.55 | 232.44 | 216.74 | 227.98 | 269,745 | -1.17(-0.51%) |
Dec 31, 2019 | 219.08 | 230.09 | 217.79 | 229.16 | 363,868 | +1.64(+0.72%) |
Dec 30, 2019 | 241.34 | 243.68 | 227.05 | 227.51 | 360,148 | -17.81(-7.26%) |
Dec 27, 2019 | 238.29 | 247.90 | 235.48 | 245.32 | 284,947 | +9.84(+4.18%) |
Dec 26, 2019 | 240.87 | 249.07 | 231.03 | 235.48 | 451,694 | -17.57(-6.94%) |
Dec 24, 2019 | 277.66 | 278.36 | 251.18 | 253.06 | 392,347 | -31.16(-10.96%) |
Dec 23, 2019 | 311.87 | 314.68 | 283.51 | 284.22 | 254,102 | -33.34(-10.50%) |
Dec 20, 2019 | 302.13 | 319.20 | 302.13 | 317.56 | 177,425 | +13.33(+4.38%) |
Dec 19, 2019 | 304.00 | 312.65 | 301.89 | 304.23 | 123,361 | -2.11(-0.69%) |
Dec 18, 2019 | 311.95 | 315.92 | 304.46 | 306.34 | 132,600 | -6.31(-2.02%) |
Dec 17, 2019 | 306.34 | 314.05 | 302.83 | 312.65 | 183,777 | +4.44(+1.44%) |
Dec 16, 2019 | 295.81 | 308.21 | 292.54 | 308.21 | 193,569 | +12.16(+4.11%) |
Dec 13, 2019 | 303.30 | 310.09 | 291.68 | 296.05 | 211,384 | -2.57(-0.86%) |
Dec 12, 2019 | 284.12 | 305.40 | 280.38 | 298.62 | 303,892 | +3.27(+1.11%) |
Dec 11, 2019 | 319.20 | 320.37 | 291.60 | 295.35 | 295,845 | -26.66(-8.28%) |
Dec 10, 2019 | 319.67 | 328.55 | 317.56 | 322.00 | 98,309 | -3.74(-1.15%) |
Dec 09, 2019 | 323.17 | 331.12 | 320.60 | 325.75 | 106,950 | -2.34(-0.71%) |
Dec 06, 2019 | 317.79 | 329.25 | 310.08 | 328.08 | 264,222 | +29.70(+9.95%) |
Dec 05, 2019 | 307.74 | 307.97 | 287.63 | 298.38 | 237,377 | -4.44(-1.47%) |
Dec 04, 2019 | 301.19 | 312.88 | 299.09 | 302.83 | 173,870 | +7.01(+2.37%) |
Dec 03, 2019 | 308.67 | 308.67 | 294.64 | 295.81 | 313,612 | -32.27(-9.84%) |