Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 289.75 | 306.96 | 277.14 | 306.96 | 13,223 | +19.46(+6.77%) |
Mar 30, 2020 | 296.40 | 315.56 | 282.67 | 287.50 | 19,589 | -8.39(-2.84%) |
Mar 27, 2020 | 299.16 | 305.72 | 284.25 | 295.89 | 15,400 | -12.91(-4.18%) |
Mar 26, 2020 | 287.51 | 316.52 | 283.90 | 308.80 | 20,499 | +23.73(+8.32%) |
Mar 25, 2020 | 293.46 | 310.71 | 284.18 | 285.07 | 22,931 | -3.12(-1.08%) |
Mar 24, 2020 | 265.76 | 297.11 | 265.76 | 288.19 | 32,687 | +11.44(+4.13%) |
Mar 23, 2020 | 278.00 | 291.87 | 266.44 | 276.75 | 23,955 | -10.56(-3.68%) |
Mar 20, 2020 | 287.72 | 309.75 | 277.44 | 287.31 | 20,300 | -3.04(-1.05%) |
Mar 19, 2020 | 294.68 | 305.71 | 267.50 | 290.35 | 17,895 | -5.98(-2.02%) |
Mar 18, 2020 | 307.04 | 326.41 | 228.16 | 296.33 | 25,986 | -25.76(-8.00%) |
Mar 17, 2020 | 343.08 | 351.92 | 320.01 | 322.09 | 77,080 | -19.73(-5.77%) |
Mar 16, 2020 | 338.03 | 354.75 | 327.00 | 341.82 | 62,579 | -35.49(-9.41%) |
Mar 13, 2020 | 336.13 | 377.32 | 336.13 | 377.31 | 78,200 | +46.83(+14.17%) |
Mar 12, 2020 | 350.72 | 380.00 | 324.16 | 330.48 | 38,111 | -45.17(-12.02%) |
Mar 11, 2020 | 377.97 | 381.79 | 369.95 | 375.65 | 22,435 | -3.27(-0.86%) |
Mar 10, 2020 | 368.93 | 390.77 | 368.93 | 378.92 | 12,508 | +12.37(+3.37%) |
Mar 09, 2020 | 405.02 | 405.02 | 366.00 | 366.55 | 27,988 | -38.47(-9.50%) |
Mar 06, 2020 | 406.98 | 418.14 | 401.55 | 405.02 | 11,300 | -9.58(-2.31%) |
Mar 05, 2020 | 421.00 | 422.47 | 412.37 | 414.60 | 21,900 | -9.68(-2.28%) |
Mar 04, 2020 | 419.82 | 427.00 | 419.50 | 424.28 | 7,443 | +5.39(+1.29%) |
Mar 03, 2020 | 427.18 | 439.48 | 416.00 | 418.89 | 11,551 | -11.37(-2.64%) |
Mar 02, 2020 | 425.46 | 431.91 | 421.00 | 430.26 | 14,956 | -0.70(-0.16%) |
Feb 28, 2020 | 436.00 | 440.04 | 420.00 | 430.96 | 22,100 | -14.04(-3.16%) |
Feb 27, 2020 | 457.07 | 457.07 | 440.00 | 445.00 | 14,634 | -20.23(-4.35%) |
Feb 26, 2020 | 464.87 | 468.61 | 456.00 | 465.23 | 17,374 | -3.70(-0.79%) |
Feb 25, 2020 | 469.89 | 470.48 | 464.13 | 468.94 | 6,639 | +1.07(+0.23%) |
Feb 24, 2020 | 466.23 | 474.00 | 456.51 | 467.87 | 4,054 | -8.37(-1.76%) |
Feb 21, 2020 | 466.89 | 480.54 | 466.89 | 476.24 | 7,600 | -0.67(-0.14%) |
Feb 20, 2020 | 472.44 | 478.54 | 465.42 | 476.90 | 4,177 | +2.42(+0.51%) |
Feb 19, 2020 | 474.47 | 476.67 | 463.06 | 474.48 | 8,311 | +3.57(+0.76%) |
Feb 18, 2020 | 472.00 | 481.00 | 468.55 | 470.91 | 14,444 | -3.38(-0.71%) |
Feb 14, 2020 | 466.53 | 475.82 | 460.88 | 474.29 | 32,700 | +14.54(+3.16%) |
Feb 13, 2020 | 462.58 | 471.59 | 456.71 | 459.75 | 4,763 | -5.65(-1.21%) |
Feb 12, 2020 | 458.02 | 466.60 | 458.02 | 465.40 | 11,100 | -1.01(-0.22%) |
Feb 11, 2020 | 461.85 | 468.01 | 459.90 | 466.41 | 5,747 | +3.74(+0.81%) |
Feb 10, 2020 | 469.52 | 469.52 | 452.28 | 462.67 | 3,115 | +1.03(+0.22%) |
Feb 07, 2020 | 465.13 | 469.96 | 456.41 | 461.64 | 3,400 | -7.22(-1.54%) |
Feb 06, 2020 | 462.97 | 469.48 | 462.80 | 468.86 | 4,666 | +6.06(+1.31%) |
Feb 05, 2020 | 451.68 | 466.34 | 451.68 | 462.80 | 9,887 | +2.53(+0.55%) |
Feb 04, 2020 | 454.00 | 463.17 | 452.00 | 460.27 | 10,033 | +6.58(+1.45%) |
Feb 03, 2020 | 445.25 | 456.52 | 440.50 | 453.69 | 9,832 | +7.33(+1.64%) |
Jan 31, 2020 | 446.21 | 448.07 | 440.41 | 446.36 | 5,300 | -0.87(-0.19%) |
Jan 30, 2020 | 440.00 | 455.24 | 440.00 | 447.23 | 3,075 | -2.23(-0.50%) |
Jan 29, 2020 | 455.00 | 455.00 | 447.67 | 449.46 | 5,002 | -2.29(-0.51%) |
Jan 28, 2020 | 447.98 | 454.25 | 447.75 | 451.75 | 6,072 | +3.59(+0.80%) |
Jan 27, 2020 | 452.50 | 455.00 | 447.08 | 448.16 | 2,891 | -7.51(-1.65%) |
Jan 24, 2020 | 458.00 | 459.67 | 450.10 | 455.67 | 6,800 | -0.69(-0.15%) |
Jan 23, 2020 | 456.80 | 460.00 | 450.68 | 456.36 | 8,504 | -3.89(-0.84%) |
Jan 22, 2020 | 461.84 | 465.50 | 460.00 | 460.25 | 3,361 | -3.75(-0.81%) |
Jan 21, 2020 | 464.09 | 468.09 | 462.56 | 464.00 | 6,611 | -4.57(-0.98%) |
Jan 17, 2020 | 466.85 | 470.33 | 465.00 | 468.57 | 5,000 | +1.84(+0.39%) |
Jan 16, 2020 | 469.42 | 477.08 | 462.31 | 466.73 | 5,139 | -5.27(-1.12%) |
Jan 15, 2020 | 468.83 | 473.80 | 461.01 | 472.00 | 14,186 | +2.25(+0.48%) |
Jan 14, 2020 | 466.00 | 473.99 | 466.00 | 469.75 | 8,210 | +2.05(+0.44%) |
Jan 13, 2020 | 466.92 | 468.76 | 455.00 | 467.70 | 5,129 | +2.07(+0.44%) |
Jan 10, 2020 | 468.05 | 469.00 | 465.01 | 465.63 | 6,600 | -2.37(-0.51%) |
Jan 09, 2020 | 464.83 | 468.02 | 463.10 | 468.00 | 5,518 | +1.19(+0.25%) |
Jan 08, 2020 | 470.00 | 472.21 | 465.38 | 466.81 | 3,724 | -5.02(-1.06%) |
Jan 07, 2020 | 470.91 | 474.11 | 462.24 | 471.83 | 28,980 | -0.56(-0.12%) |
Jan 06, 2020 | 471.69 | 475.00 | 471.22 | 472.39 | 6,365 | -0.85(-0.18%) |
Jan 03, 2020 | 470.44 | 481.47 | 463.43 | 473.25 | 3,100 | -0.10(-0.02%) |