Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 784.00 | 788.16 | 726.72 | 740.00 | 1,966,252 | -38.08(-4.89%) |
Mar 30, 2020 | 808.32 | 830.40 | 777.28 | 778.08 | 1,997,753 | -31.52(-3.89%) |
Mar 27, 2020 | 805.44 | 811.52 | 774.56 | 809.60 | 1,464,300 | +79.68(+10.92%) |
Mar 26, 2020 | 786.40 | 795.36 | 729.76 | 729.92 | 1,950,762 | -84.48(-10.37%) |
Mar 25, 2020 | 770.88 | 842.72 | 762.72 | 814.40 | 1,582,492 | +60.00(+7.95%) |
Mar 24, 2020 | 669.76 | 763.84 | 632.00 | 754.40 | 2,274,677 | -63.68(-7.78%) |
Mar 23, 2020 | 917.92 | 944.64 | 788.00 | 818.08 | 2,457,168 | -150.72(-15.56%) |
Mar 20, 2020 | 950.08 | 1009 | 840.32 | 968.80 | 3,690,856 | -23.20(-2.34%) |
Mar 19, 2020 | 1181 | 1230 | 894.40 | 992.00 | 5,169,914 | -112.00(-10.14%) |
Mar 18, 2020 | 1055 | 1261 | 989.60 | 1104 | 4,733,856 | +167.84(+17.93%) |
Mar 17, 2020 | 921.28 | 1002 | 867.68 | 936.16 | 3,067,587 | -11.20(-1.18%) |
Mar 16, 2020 | 880.00 | 991.52 | 824.64 | 947.36 | 3,034,034 | +256.16(+37.06%) |
Mar 13, 2020 | 673.92 | 790.88 | 672.32 | 691.20 | 4,119,337 | -66.56(-8.78%) |
Mar 12, 2020 | 721.60 | 780.48 | 664.80 | 757.76 | 4,064,981 | +139.20(+22.50%) |
Mar 11, 2020 | 589.44 | 631.20 | 581.60 | 618.56 | 3,079,369 | +72.80(+13.34%) |
Mar 10, 2020 | 528.00 | 594.56 | 524.32 | 545.76 | 3,734,698 | -45.60(-7.71%) |
Mar 09, 2020 | 650.40 | 658.72 | 562.56 | 591.36 | 4,666,570 | +114.24(+23.94%) |
Mar 06, 2020 | 506.56 | 522.88 | 467.84 | 477.12 | 8,801,388 | +50.24(+11.77%) |
Mar 05, 2020 | 402.88 | 442.88 | 394.24 | 426.88 | 7,580,402 | +58.88(+16.00%) |
Mar 04, 2020 | 374.40 | 388.64 | 363.84 | 368.00 | 5,450,906 | -23.20(-5.93%) |
Mar 03, 2020 | 351.20 | 401.28 | 337.28 | 391.20 | 7,825,494 | +38.72(+10.99%) |
Mar 02, 2020 | 355.20 | 377.60 | 350.56 | 352.48 | 6,988,932 | -12.48(-3.42%) |
Feb 28, 2020 | 395.36 | 400.00 | 362.88 | 364.96 | 9,137,656 | +12.96(+3.68%) |
Feb 27, 2020 | 330.40 | 352.00 | 321.76 | 352.00 | 10,542,636 | +49.12(+16.22%) |
Feb 26, 2020 | 299.52 | 314.24 | 289.12 | 302.88 | 8,339,961 | -2.08(-0.68%) |
Feb 25, 2020 | 272.96 | 317.60 | 270.88 | 304.96 | 11,166,774 | +22.24(+7.87%) |
Feb 24, 2020 | 274.56 | 284.00 | 261.60 | 282.72 | 9,021,017 | +44.32(+18.59%) |
Feb 21, 2020 | 231.68 | 244.80 | 229.44 | 238.40 | 5,406,250 | +11.52(+5.08%) |
Feb 20, 2020 | 217.76 | 231.84 | 216.00 | 226.88 | 5,152,991 | +9.92(+4.57%) |
Feb 19, 2020 | 216.16 | 218.56 | 214.72 | 216.96 | 2,243,856 | -3.20(-1.45%) |
Feb 18, 2020 | 220.48 | 224.48 | 217.12 | 220.16 | 2,553,354 | +3.84(+1.78%) |
Feb 14, 2020 | 216.96 | 221.04 | 215.52 | 216.32 | 2,098,256 | -2.72(-1.24%) |
Feb 13, 2020 | 221.44 | 223.52 | 216.48 | 219.04 | 2,102,654 | +4.64(+2.16%) |
Feb 12, 2020 | 221.76 | 222.88 | 214.08 | 214.40 | 2,465,808 | -11.52(-5.10%) |
Feb 11, 2020 | 222.08 | 226.88 | 220.80 | 225.92 | 2,305,439 | +0.32(+0.14%) |
Feb 10, 2020 | 232.16 | 232.16 | 224.64 | 225.60 | 2,217,923 | -4.48(-1.95%) |
Feb 07, 2020 | 232.00 | 234.72 | 226.40 | 230.08 | 2,911,918 | +4.64(+2.06%) |
Feb 06, 2020 | 225.28 | 230.08 | 224.00 | 225.44 | 2,410,980 | -1.76(-0.77%) |
Feb 05, 2020 | 228.64 | 235.68 | 227.20 | 227.20 | 2,953,141 | -10.08(-4.25%) |
Feb 04, 2020 | 238.56 | 240.16 | 233.76 | 237.28 | 2,945,451 | -12.00(-4.81%) |
Feb 03, 2020 | 252.64 | 256.32 | 243.52 | 249.28 | 3,249,095 | -9.92(-3.83%) |
Jan 31, 2020 | 238.56 | 267.20 | 238.56 | 259.20 | 6,723,662 | +25.60(+10.96%) |
Jan 30, 2020 | 246.72 | 252.00 | 233.60 | 233.60 | 4,191,251 | -4.00(-1.68%) |
Jan 29, 2020 | 233.12 | 241.44 | 230.72 | 237.60 | 2,610,480 | +0.32(+0.13%) |
Jan 28, 2020 | 245.28 | 247.20 | 236.16 | 237.28 | 3,349,459 | -14.08(-5.60%) |
Jan 27, 2020 | 247.52 | 251.68 | 241.92 | 251.36 | 5,157,004 | +23.52(+10.32%) |
Jan 24, 2020 | 212.32 | 232.48 | 211.36 | 227.84 | 6,408,562 | +12.00(+5.56%) |
Jan 23, 2020 | 220.00 | 223.52 | 215.20 | 215.84 | 2,179,857 | -0.80(-0.37%) |
Jan 22, 2020 | 210.72 | 216.64 | 210.72 | 216.64 | 2,274,082 | +1.76(+0.82%) |
Jan 21, 2020 | 216.00 | 216.32 | 210.40 | 214.88 | 2,585,700 | +1.76(+0.83%) |
Jan 17, 2020 | 212.64 | 216.96 | 212.00 | 213.12 | 2,093,150 | +0.48(+0.23%) |
Jan 16, 2020 | 214.72 | 215.20 | 212.16 | 212.64 | 1,787,178 | -5.28(-2.42%) |
Jan 15, 2020 | 218.56 | 219.36 | 216.16 | 217.92 | 1,893,363 | -0.64(-0.29%) |
Jan 14, 2020 | 220.64 | 222.40 | 216.16 | 218.56 | 2,085,121 | -1.60(-0.73%) |
Jan 13, 2020 | 223.36 | 225.76 | 219.84 | 220.16 | 1,760,081 | -5.76(-2.55%) |
Jan 10, 2020 | 226.56 | 228.56 | 223.36 | 225.92 | 2,057,987 | -0.96(-0.42%) |
Jan 09, 2020 | 230.08 | 232.32 | 226.72 | 226.88 | 2,005,536 | -9.92(-4.19%) |
Jan 08, 2020 | 238.56 | 240.00 | 229.28 | 236.80 | 3,019,622 | -3.36(-1.40%) |
Jan 07, 2020 | 242.56 | 245.76 | 237.60 | 240.16 | 1,711,249 | -1.12(-0.46%) |
Jan 06, 2020 | 251.84 | 252.64 | 241.28 | 241.28 | 1,628,642 | -3.36(-1.37%) |
Jan 03, 2020 | 245.92 | 251.84 | 239.20 | 244.64 | 3,013,787 | +12.48(+5.38%) |