Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 217.25 | 223.50 | 207.25 | 212.75 | 20,407 | -4.00(-1.85%) |
Mar 30, 2020 | 212.75 | 225.00 | 204.25 | 216.75 | 18,720 | +5.75(+2.73%) |
Mar 27, 2020 | 229.25 | 236.25 | 204.75 | 211.00 | 24,660 | -30.00(-12.45%) |
Mar 26, 2020 | 228.75 | 245.25 | 223.75 | 241.00 | 36,163 | +15.25(+6.76%) |
Mar 25, 2020 | 233.75 | 246.75 | 221.00 | 225.75 | 39,486 | -8.00(-3.42%) |
Mar 24, 2020 | 200.00 | 234.50 | 195.00 | 233.75 | 37,289 | +36.50(+18.50%) |
Mar 23, 2020 | 201.75 | 207.25 | 188.50 | 197.25 | 28,452 | -5.25(-2.59%) |
Mar 20, 2020 | 200.00 | 206.75 | 181.50 | 202.50 | 39,040 | +3.00(+1.50%) |
Mar 19, 2020 | 156.75 | 200.25 | 154.00 | 199.50 | 48,900 | +42.75(+27.27%) |
Mar 18, 2020 | 136.75 | 158.50 | 113.00 | 156.75 | 49,884 | +14.50(+10.19%) |
Mar 17, 2020 | 162.00 | 163.25 | 135.50 | 142.25 | 47,372 | -11.25(-7.33%) |
Mar 16, 2020 | 192.50 | 199.75 | 153.50 | 153.50 | 31,941 | -54.50(-26.20%) |
Mar 13, 2020 | 216.75 | 218.25 | 162.25 | 208.00 | 38,972 | +4.25(+2.09%) |
Mar 12, 2020 | 228.50 | 241.75 | 201.25 | 203.75 | 36,469 | -45.25(-18.17%) |
Mar 11, 2020 | 263.00 | 269.00 | 243.50 | 249.00 | 20,349 | -20.25(-7.52%) |
Mar 10, 2020 | 295.75 | 295.75 | 254.00 | 269.25 | 33,722 | -13.25(-4.69%) |
Mar 09, 2020 | 286.75 | 306.00 | 280.00 | 282.50 | 20,949 | -28.75(-9.24%) |
Mar 06, 2020 | 313.25 | 327.50 | 303.00 | 311.25 | 16,548 | -12.25(-3.79%) |
Mar 05, 2020 | 322.75 | 338.00 | 318.75 | 323.50 | 17,534 | -5.75(-1.75%) |
Mar 04, 2020 | 321.75 | 334.25 | 317.25 | 329.25 | 23,356 | +18.00(+5.78%) |
Mar 03, 2020 | 325.00 | 336.00 | 299.75 | 311.25 | 26,622 | -15.75(-4.82%) |
Mar 02, 2020 | 306.25 | 327.00 | 300.50 | 327.00 | 39,029 | +23.25(+7.65%) |
Feb 28, 2020 | 265.75 | 307.00 | 265.50 | 303.75 | 25,608 | +16.75(+5.84%) |
Feb 27, 2020 | 263.00 | 298.50 | 254.50 | 287.00 | 29,748 | +7.75(+2.78%) |
Feb 26, 2020 | 282.75 | 290.25 | 274.25 | 279.25 | 22,197 | +1.25(+0.45%) |
Feb 25, 2020 | 298.00 | 303.50 | 275.00 | 278.00 | 16,782 | -17.88(-6.04%) |
Feb 24, 2020 | 316.75 | 317.75 | 289.25 | 295.88 | 33,665 | -33.88(-10.27%) |
Feb 21, 2020 | 340.25 | 345.25 | 327.88 | 329.75 | 16,152 | -8.25(-2.44%) |
Feb 20, 2020 | 371.25 | 376.25 | 330.75 | 338.00 | 52,414 | -31.00(-8.40%) |
Feb 19, 2020 | 364.00 | 371.50 | 361.00 | 369.00 | 20,273 | +5.00(+1.37%) |
Feb 18, 2020 | 357.50 | 364.00 | 347.25 | 364.00 | 37,764 | +7.50(+2.10%) |
Feb 14, 2020 | 341.25 | 359.75 | 331.75 | 356.50 | 15,092 | +15.25(+4.47%) |
Feb 13, 2020 | 356.25 | 359.50 | 340.75 | 341.25 | 10,650 | -14.75(-4.14%) |
Feb 12, 2020 | 363.25 | 366.25 | 348.00 | 356.00 | 9,390 | -2.62(-0.73%) |
Feb 11, 2020 | 361.25 | 371.25 | 353.50 | 358.62 | 10,478 | -0.62(-0.17%) |
Feb 10, 2020 | 332.50 | 359.50 | 320.00 | 359.25 | 23,928 | +29.75(+9.03%) |
Feb 07, 2020 | 355.25 | 361.00 | 329.00 | 329.50 | 21,420 | -32.12(-8.88%) |
Feb 06, 2020 | 377.25 | 377.25 | 361.25 | 361.62 | 13,554 | -12.38(-3.31%) |
Feb 05, 2020 | 354.00 | 388.25 | 349.25 | 374.00 | 35,797 | +24.75(+7.09%) |
Feb 04, 2020 | 352.00 | 360.88 | 346.50 | 349.25 | 12,144 | +4.50(+1.31%) |
Feb 03, 2020 | 334.75 | 345.00 | 332.50 | 344.75 | 15,946 | +14.00(+4.23%) |
Jan 31, 2020 | 338.50 | 341.25 | 325.75 | 330.75 | 12,244 | -9.50(-2.79%) |
Jan 30, 2020 | 341.25 | 347.75 | 336.00 | 340.25 | 37,942 | -4.50(-1.31%) |
Jan 29, 2020 | 354.25 | 358.88 | 341.50 | 344.75 | 22,142 | -5.25(-1.50%) |
Jan 28, 2020 | 345.75 | 360.50 | 345.75 | 350.00 | 33,588 | +8.75(+2.56%) |
Jan 27, 2020 | 331.75 | 345.50 | 328.25 | 341.25 | 13,494 | +0.75(+0.22%) |
Jan 24, 2020 | 351.25 | 355.75 | 338.75 | 340.50 | 19,712 | -10.50(-2.99%) |
Jan 23, 2020 | 361.75 | 364.75 | 349.75 | 351.00 | 22,354 | -14.88(-4.07%) |
Jan 22, 2020 | 366.50 | 371.00 | 360.00 | 365.88 | 32,462 | -0.12(-0.03%) |
Jan 21, 2020 | 374.25 | 388.00 | 364.50 | 366.00 | 33,053 | -9.75(-2.59%) |
Jan 17, 2020 | 402.00 | 403.75 | 375.67 | 375.75 | 25,824 | -24.00(-6.00%) |
Jan 16, 2020 | 423.00 | 427.75 | 398.25 | 399.75 | 26,055 | -18.50(-4.42%) |
Jan 15, 2020 | 423.50 | 430.75 | 413.50 | 418.25 | 45,018 | -1.75(-0.42%) |
Jan 14, 2020 | 404.50 | 428.00 | 396.75 | 420.00 | 44,530 | +15.25(+3.77%) |
Jan 13, 2020 | 415.75 | 415.75 | 387.75 | 404.75 | 24,002 | -8.25(-2.00%) |
Jan 10, 2020 | 424.25 | 431.00 | 412.50 | 413.00 | 18,708 | -11.25(-2.65%) |
Jan 09, 2020 | 448.50 | 448.50 | 419.50 | 424.25 | 17,313 | -20.25(-4.56%) |
Jan 08, 2020 | 429.50 | 448.25 | 427.25 | 444.50 | 27,845 | +13.75(+3.19%) |
Jan 07, 2020 | 423.75 | 434.25 | 411.75 | 430.75 | 27,937 | +9.25(+2.19%) |
Jan 06, 2020 | 395.50 | 425.00 | 387.75 | 421.50 | 29,366 | +20.25(+5.05%) |
Jan 03, 2020 | 400.75 | 416.97 | 395.75 | 401.25 | 34,600 | -9.00(-2.19%) |