Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 196.12 | 203.77 | 180.91 | 199.85 | 2,320 | +7.19(+3.73%) |
Mar 30, 2020 | 207.22 | 212.32 | 181.72 | 192.67 | 1,127 | -15.86(-7.61%) |
Mar 27, 2020 | 208.81 | 211.24 | 202.41 | 208.53 | 953 | +17.20(+8.99%) |
Mar 26, 2020 | 224.67 | 224.67 | 191.33 | 191.33 | 668 | -33.67(-14.96%) |
Mar 25, 2020 | 224.02 | 231.39 | 174.10 | 225.00 | 3,095 | +2.38(+1.07%) |
Mar 24, 2020 | 275.61 | 275.61 | 215.62 | 222.62 | 1,631 | -46.39(-17.24%) |
Mar 23, 2020 | 288.92 | 294.88 | 265.15 | 269.01 | 3,199 | +3.85(+1.45%) |
Mar 20, 2020 | 246.98 | 282.39 | 232.53 | 265.15 | 4,613 | +8.20(+3.19%) |
Mar 19, 2020 | 296.94 | 296.94 | 229.27 | 256.95 | 4,163 | -37.09(-12.62%) |
Mar 18, 2020 | 366.18 | 366.18 | 273.56 | 294.05 | 7,108 | +1.49(+0.51%) |
Mar 17, 2020 | 424.34 | 424.34 | 243.25 | 292.55 | 4,502 | -154.15(-34.51%) |
Mar 16, 2020 | 275.69 | 446.71 | 275.69 | 446.71 | 6,345 | +196.09(+78.24%) |
Mar 13, 2020 | 314.55 | 423.69 | 242.32 | 250.62 | 5,761 | -78.57(-23.87%) |
Mar 12, 2020 | 283.05 | 378.39 | 283.05 | 329.18 | 8,376 | +71.90(+27.94%) |
Mar 11, 2020 | 257.42 | 291.16 | 237.29 | 257.29 | 4,209 | +33.25(+14.84%) |
Mar 10, 2020 | 239.43 | 258.51 | 224.03 | 224.03 | 4,975 | -28.42(-11.26%) |
Mar 09, 2020 | 290.78 | 297.77 | 233.00 | 252.46 | 2,695 | +38.09(+17.77%) |
Mar 06, 2020 | 232.44 | 232.44 | 203.24 | 214.36 | 5,869 | +12.92(+6.41%) |
Mar 05, 2020 | 205.04 | 205.04 | 194.08 | 201.44 | 1,109 | +13.07(+6.94%) |
Mar 04, 2020 | 199.73 | 203.63 | 188.37 | 188.37 | 1,778 | -19.31(-9.30%) |
Mar 03, 2020 | 186.87 | 215.46 | 158.72 | 207.69 | 2,953 | +15.65(+8.15%) |
Mar 02, 2020 | 184.35 | 215.57 | 184.35 | 192.04 | 3,394 | -30.90(-13.86%) |
Feb 28, 2020 | 246.89 | 246.89 | 208.67 | 222.93 | 5,901 | +16.05(+7.76%) |
Feb 27, 2020 | 212.03 | 212.03 | 190.92 | 206.89 | 1,882 | +16.58(+8.71%) |
Feb 26, 2020 | 182.02 | 192.27 | 178.85 | 190.30 | 1,802 | +3.35(+1.79%) |
Feb 25, 2020 | 169.90 | 188.64 | 169.90 | 186.95 | 1,143 | +14.58(+8.46%) |
Feb 24, 2020 | 176.15 | 176.52 | 170.37 | 172.37 | 2,638 | +16.13(+10.32%) |
Feb 21, 2020 | 153.47 | 157.60 | 153.47 | 156.24 | 665 | +8.25(+5.57%) |
Feb 20, 2020 | 148.28 | 148.37 | 148.00 | 148.00 | 239 | -0.73(-0.49%) |
Feb 19, 2020 | 149.12 | 149.12 | 147.44 | 148.72 | 441 | -0.35(-0.23%) |
Feb 18, 2020 | 148.98 | 149.07 | 148.98 | 149.07 | 22 | -3.33(-2.18%) |
Feb 14, 2020 | 152.20 | 153.13 | 152.20 | 152.40 | 386 | +0.12(+0.08%) |
Feb 13, 2020 | 154.85 | 154.85 | 149.96 | 152.28 | 182 | -0.54(-0.35%) |
Feb 12, 2020 | 154.20 | 155.12 | 152.82 | 152.82 | 173 | -4.75(-3.02%) |
Feb 11, 2020 | 153.87 | 158.72 | 153.22 | 157.57 | 238 | -1.17(-0.74%) |
Feb 10, 2020 | 159.84 | 161.33 | 158.74 | 158.74 | 306 | -4.94(-3.02%) |
Feb 07, 2020 | 162.58 | 164.59 | 161.61 | 163.68 | 289 | +1.96(+1.21%) |
Feb 06, 2020 | 162.37 | 162.80 | 160.63 | 161.72 | 668 | -5.76(-3.44%) |
Feb 05, 2020 | 168.37 | 168.37 | 166.27 | 167.48 | 71 | +4.24(+2.60%) |
Feb 04, 2020 | 164.87 | 164.87 | 163.24 | 163.24 | 97 | -11.09(-6.36%) |
Feb 03, 2020 | 174.33 | 174.33 | 174.33 | 174.33 | 8 | -7.74(-4.25%) |
Jan 31, 2020 | 180.81 | 182.06 | 180.81 | 182.06 | 96 | +7.26(+4.15%) |
Jan 30, 2020 | 181.55 | 181.55 | 174.81 | 174.81 | 417 | +0.30(+0.17%) |
Jan 29, 2020 | 171.21 | 174.50 | 170.84 | 174.50 | 386 | +0.90(+0.52%) |
Jan 28, 2020 | 179.22 | 179.22 | 172.84 | 173.60 | 148 | -5.91(-3.29%) |
Jan 27, 2020 | 180.25 | 180.25 | 179.00 | 179.51 | 490 | +9.73(+5.73%) |
Jan 24, 2020 | 162.26 | 172.42 | 162.26 | 169.79 | 729 | +3.75(+2.26%) |
Jan 23, 2020 | 170.68 | 170.68 | 166.03 | 166.03 | 451 | -3.92(-2.31%) |
Jan 22, 2020 | 166.36 | 169.95 | 165.34 | 169.95 | 182 | +0.86(+0.51%) |
Jan 21, 2020 | 171.58 | 171.58 | 168.32 | 169.10 | 3,936 | -0.01(-0.01%) |
Jan 17, 2020 | 170.18 | 170.18 | 169.11 | 169.11 | 600 | -1.91(-1.12%) |
Jan 16, 2020 | 171.49 | 171.53 | 171.02 | 171.02 | 1,373 | -5.42(-3.07%) |
Jan 15, 2020 | 176.44 | 176.44 | 176.44 | 176.44 | 0 | -1.82(-1.02%) |
Jan 14, 2020 | 177.73 | 178.27 | 177.36 | 178.27 | 34 | +0.71(+0.40%) |
Jan 13, 2020 | 180.82 | 180.82 | 177.56 | 177.56 | 60 | -6.79(-3.68%) |
Jan 10, 2020 | 180.90 | 184.64 | 180.53 | 184.35 | 53 | +2.60(+1.43%) |
Jan 09, 2020 | 181.88 | 181.88 | 181.75 | 181.75 | 10 | -4.80(-2.58%) |
Jan 08, 2020 | 184.12 | 186.56 | 183.75 | 186.56 | 53 | -5.04(-2.63%) |
Jan 07, 2020 | 194.32 | 194.32 | 191.06 | 191.60 | 41 | -0.64(-0.33%) |
Jan 06, 2020 | 214.36 | 214.36 | 192.24 | 192.24 | 115 | -8.43(-4.20%) |
Jan 03, 2020 | 200.67 | 200.67 | 200.67 | 200.67 | 10 | +4.56(+2.33%) |