Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 511.38 | 541.69 | 482.98 | 535.06 | 55,597 | +27.46(+5.41%) |
Mar 30, 2020 | 554.00 | 561.58 | 503.81 | 507.60 | 60,039 | -68.19(-11.84%) |
Mar 27, 2020 | 563.47 | 580.52 | 529.38 | 575.78 | 60,687 | +63.45(+12.38%) |
Mar 26, 2020 | 605.14 | 611.77 | 508.54 | 512.33 | 57,447 | -116.48(-18.52%) |
Mar 25, 2020 | 638.28 | 661.96 | 545.48 | 628.81 | 69,627 | -16.10(-2.50%) |
Mar 24, 2020 | 756.66 | 757.61 | 631.65 | 644.91 | 55,736 | -252.56(-28.14%) |
Mar 23, 2020 | 879.51 | 987.32 | 837.90 | 897.48 | 51,137 | +22.70(+2.59%) |
Mar 20, 2020 | 716.85 | 883.29 | 705.50 | 874.78 | 51,371 | +98.35(+12.67%) |
Mar 19, 2020 | 800.07 | 862.49 | 693.20 | 776.43 | 38,795 | -3.78(-0.48%) |
Mar 18, 2020 | 850.19 | 900.31 | 750.89 | 780.21 | 60,074 | +55.80(+7.70%) |
Mar 17, 2020 | 807.63 | 915.45 | 685.64 | 724.41 | 66,521 | -153.20(-17.46%) |
Mar 16, 2020 | 888.97 | 945.71 | 733.87 | 877.62 | 52,868 | +215.62(+32.57%) |
Mar 13, 2020 | 786.83 | 937.20 | 662.00 | 662.00 | 75,327 | -312.08(-32.04%) |
Mar 12, 2020 | 922.07 | 974.08 | 795.34 | 974.08 | 76,212 | +221.29(+29.40%) |
Mar 11, 2020 | 717.79 | 779.26 | 700.77 | 752.78 | 54,867 | +91.73(+13.88%) |
Mar 10, 2020 | 722.52 | 809.53 | 661.05 | 661.05 | 65,097 | -159.83(-19.47%) |
Mar 09, 2020 | 828.44 | 832.22 | 740.49 | 820.88 | 54,856 | +149.42(+22.25%) |
Mar 06, 2020 | 693.20 | 720.63 | 659.37 | 671.45 | 76,381 | +40.67(+6.45%) |
Mar 05, 2020 | 626.06 | 640.24 | 589.18 | 630.79 | 63,488 | +53.91(+9.34%) |
Mar 04, 2020 | 619.44 | 645.92 | 574.99 | 576.88 | 67,231 | -84.17(-12.73%) |
Mar 03, 2020 | 581.61 | 679.02 | 570.26 | 661.05 | 121,627 | +69.04(+11.66%) |
Mar 02, 2020 | 681.86 | 716.85 | 592.01 | 592.01 | 99,404 | -122.94(-17.20%) |
Feb 28, 2020 | 824.66 | 827.40 | 696.99 | 714.96 | 138,317 | -18.91(-2.58%) |
Feb 27, 2020 | 695.10 | 733.87 | 654.43 | 733.87 | 132,945 | +103.08(+16.34%) |
Feb 26, 2020 | 628.90 | 645.92 | 589.18 | 630.79 | 84,392 | -7.57(-1.19%) |
Feb 25, 2020 | 567.42 | 645.92 | 561.75 | 638.35 | 99,615 | +54.85(+9.40%) |
Feb 24, 2020 | 595.80 | 609.04 | 561.75 | 583.50 | 58,458 | +64.31(+12.39%) |
Feb 21, 2020 | 493.66 | 527.70 | 492.48 | 519.19 | 44,020 | +34.05(+7.02%) |
Feb 20, 2020 | 475.69 | 504.06 | 470.96 | 485.15 | 27,077 | +14.19(+3.01%) |
Feb 19, 2020 | 480.42 | 481.37 | 468.13 | 470.96 | 21,158 | -17.02(-3.49%) |
Feb 18, 2020 | 495.55 | 496.50 | 486.09 | 487.99 | 14,210 | +5.67(+1.18%) |
Feb 14, 2020 | 486.09 | 491.76 | 480.87 | 482.31 | 9,501 | -7.57(-1.54%) |
Feb 13, 2020 | 498.39 | 498.39 | 480.42 | 489.88 | 21,331 | +4.73(+0.97%) |
Feb 12, 2020 | 493.66 | 498.39 | 485.15 | 485.15 | 17,130 | -17.02(-3.39%) |
Feb 11, 2020 | 482.31 | 505.95 | 482.31 | 502.17 | 26,871 | +4.73(+0.95%) |
Feb 10, 2020 | 526.76 | 526.76 | 496.50 | 497.44 | 14,234 | -18.91(-3.66%) |
Feb 07, 2020 | 511.63 | 520.41 | 504.06 | 516.36 | 26,884 | +13.24(+2.63%) |
Feb 06, 2020 | 509.74 | 517.30 | 503.12 | 503.12 | 21,562 | -13.24(-2.56%) |
Feb 05, 2020 | 502.17 | 528.65 | 500.28 | 516.36 | 27,600 | -9.46(-1.80%) |
Feb 04, 2020 | 540.00 | 545.67 | 522.98 | 525.81 | 32,294 | -45.39(-7.95%) |
Feb 03, 2020 | 592.01 | 597.69 | 566.48 | 571.21 | 24,619 | -23.64(-3.97%) |
Jan 31, 2020 | 557.97 | 599.58 | 557.97 | 594.85 | 37,149 | +46.34(+8.45%) |
Jan 30, 2020 | 567.42 | 574.05 | 547.57 | 548.51 | 24,256 | -17.02(-3.01%) |
Jan 29, 2020 | 554.18 | 570.26 | 552.29 | 565.53 | 16,537 | -1.89(-0.33%) |
Jan 28, 2020 | 586.34 | 590.12 | 563.64 | 567.42 | 16,869 | -34.05(-5.66%) |
Jan 27, 2020 | 599.58 | 609.98 | 590.12 | 601.47 | 29,310 | +39.72(+7.07%) |
Jan 24, 2020 | 542.84 | 568.37 | 538.11 | 561.75 | 18,743 | +8.51(+1.54%) |
Jan 23, 2020 | 562.70 | 568.11 | 553.24 | 553.24 | 12,573 | -8.51(-1.52%) |
Jan 22, 2020 | 557.97 | 563.64 | 550.40 | 561.75 | 10,544 | -6.62(-1.16%) |
Jan 21, 2020 | 573.10 | 574.99 | 558.91 | 568.37 | 14,200 | +1.89(+0.33%) |
Jan 17, 2020 | 571.21 | 580.19 | 566.47 | 566.48 | 9,578 | -12.29(-2.12%) |
Jan 16, 2020 | 592.96 | 593.90 | 578.77 | 578.77 | 10,275 | -24.59(-4.08%) |
Jan 15, 2020 | 603.36 | 609.97 | 593.90 | 603.36 | 6,375 | -1.89(-0.31%) |
Jan 14, 2020 | 595.80 | 608.09 | 592.96 | 605.25 | 13,303 | +10.40(+1.75%) |
Jan 13, 2020 | 610.93 | 611.87 | 594.85 | 594.85 | 11,499 | -24.24(-3.92%) |
Jan 10, 2020 | 608.09 | 623.22 | 605.73 | 619.09 | 9,137 | +4.38(+0.71%) |
Jan 09, 2020 | 619.44 | 628.90 | 613.76 | 614.71 | 8,936 | -22.70(-3.56%) |
Jan 08, 2020 | 654.43 | 659.16 | 628.90 | 637.41 | 17,976 | -19.86(-3.02%) |
Jan 07, 2020 | 657.27 | 661.05 | 648.76 | 657.27 | 6,728 | +1.89(+0.29%) |
Jan 06, 2020 | 681.86 | 685.64 | 655.38 | 655.38 | 8,967 | -5.67(-0.86%) |
Jan 03, 2020 | 669.56 | 669.56 | 648.76 | 661.05 | 10,307 | +20.81(+3.25%) |