Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 383.56 | 385.29 | 361.21 | 366.03 | 66,279 | -9.64(-2.57%) |
Mar 30, 2020 | 361.23 | 385.29 | 344.83 | 375.67 | 73,612 | +10.32(+2.83%) |
Mar 27, 2020 | 351.57 | 365.35 | 313.06 | 365.35 | 66,028 | +8.95(+2.51%) |
Mar 26, 2020 | 361.21 | 383.50 | 350.12 | 356.40 | 63,232 | -4.81(-1.33%) |
Mar 25, 2020 | 366.38 | 389.87 | 334.23 | 361.21 | 57,421 | -13.43(-3.58%) |
Mar 24, 2020 | 314.89 | 375.55 | 308.99 | 374.63 | 77,396 | +77.63(+26.14%) |
Mar 23, 2020 | 335.06 | 335.06 | 284.20 | 297.00 | 62,391 | -42.88(-12.62%) |
Mar 20, 2020 | 345.87 | 358.76 | 327.52 | 339.88 | 56,373 | -1.18(-0.34%) |
Mar 19, 2020 | 302.09 | 357.65 | 290.31 | 341.06 | 61,754 | +41.55(+13.87%) |
Mar 18, 2020 | 337.13 | 343.23 | 284.54 | 299.50 | 82,077 | -55.21(-15.57%) |
Mar 17, 2020 | 398.92 | 406.47 | 343.08 | 354.71 | 95,110 | -40.21(-10.18%) |
Mar 16, 2020 | 394.92 | 448.71 | 364.42 | 394.93 | 76,534 | -25.90(-6.15%) |
Mar 13, 2020 | 414.27 | 435.83 | 399.75 | 420.83 | 60,110 | +25.90(+6.56%) |
Mar 12, 2020 | 403.26 | 411.42 | 375.65 | 394.93 | 87,103 | -45.27(-10.28%) |
Mar 11, 2020 | 476.79 | 486.43 | 437.91 | 440.20 | 51,645 | -67.42(-13.28%) |
Mar 10, 2020 | 470.69 | 514.67 | 442.12 | 507.62 | 83,887 | +57.59(+12.80%) |
Mar 09, 2020 | 520.14 | 520.14 | 443.53 | 450.02 | 100,036 | -149.10(-24.89%) |
Mar 06, 2020 | 613.34 | 615.20 | 587.56 | 599.12 | 43,292 | -17.16(-2.78%) |
Mar 05, 2020 | 618.79 | 631.37 | 612.05 | 616.28 | 25,141 | -16.25(-2.57%) |
Mar 04, 2020 | 643.49 | 655.25 | 629.86 | 632.52 | 16,958 | +1.90(+0.30%) |
Mar 03, 2020 | 656.19 | 656.19 | 619.58 | 630.63 | 16,965 | -18.44(-2.84%) |
Mar 02, 2020 | 652.47 | 661.82 | 635.39 | 649.06 | 25,875 | -4.79(-0.73%) |
Feb 28, 2020 | 624.91 | 653.86 | 610.82 | 653.86 | 29,157 | +16.54(+2.60%) |
Feb 27, 2020 | 657.92 | 667.19 | 634.31 | 637.32 | 28,767 | -30.62(-4.58%) |
Feb 26, 2020 | 681.30 | 691.63 | 666.47 | 667.94 | 28,710 | -13.35(-1.96%) |
Feb 25, 2020 | 713.25 | 718.67 | 672.84 | 681.30 | 23,564 | -24.65(-3.49%) |
Feb 24, 2020 | 708.11 | 716.59 | 697.39 | 705.95 | 35,423 | -12.94(-1.80%) |
Feb 21, 2020 | 731.10 | 731.10 | 716.88 | 718.88 | 11,386 | -15.42(-2.10%) |
Feb 20, 2020 | 723.58 | 734.30 | 723.58 | 734.30 | 9,863 | +7.95(+1.09%) |
Feb 19, 2020 | 720.81 | 728.28 | 720.81 | 726.36 | 9,491 | +6.36(+0.88%) |
Feb 18, 2020 | 720.49 | 722.97 | 713.25 | 719.99 | 13,737 | -3.66(-0.51%) |
Feb 14, 2020 | 736.74 | 736.74 | 723.58 | 723.65 | 4,895 | -12.62(-1.71%) |
Feb 13, 2020 | 733.92 | 738.62 | 726.77 | 736.27 | 10,891 | -3.99(-0.54%) |
Feb 12, 2020 | 737.59 | 746.14 | 737.59 | 740.26 | 15,680 | +5.31(+0.72%) |
Feb 11, 2020 | 730.63 | 744.26 | 730.63 | 734.95 | 9,284 | +4.36(+0.60%) |
Feb 10, 2020 | 751.77 | 754.64 | 724.29 | 730.59 | 17,835 | -23.15(-3.07%) |
Feb 07, 2020 | 742.50 | 760.62 | 742.50 | 753.75 | 13,514 | -1.37(-0.18%) |
Feb 06, 2020 | 752.71 | 757.58 | 747.08 | 755.12 | 22,596 | +2.34(+0.31%) |
Feb 05, 2020 | 742.09 | 765.86 | 737.68 | 752.78 | 28,950 | +19.76(+2.70%) |
Feb 04, 2020 | 714.64 | 734.26 | 714.64 | 733.02 | 23,775 | +28.23(+4.01%) |
Feb 03, 2020 | 706.23 | 714.19 | 687.57 | 704.79 | 36,161 | -5.37(-0.76%) |
Jan 31, 2020 | 676.97 | 711.18 | 644.60 | 710.15 | 56,506 | +27.45(+4.02%) |
Jan 30, 2020 | 690.72 | 693.84 | 676.02 | 682.71 | 16,226 | -14.57(-2.09%) |
Jan 29, 2020 | 700.28 | 708.37 | 695.39 | 697.27 | 20,395 | -3.34(-0.48%) |
Jan 28, 2020 | 697.03 | 707.96 | 692.22 | 700.61 | 18,756 | +9.79(+1.42%) |
Jan 27, 2020 | 696.33 | 703.18 | 689.80 | 690.82 | 12,834 | -15.13(-2.14%) |
Jan 24, 2020 | 709.49 | 709.49 | 694.66 | 705.95 | 9,577 | -7.30(-1.02%) |
Jan 23, 2020 | 716.07 | 718.88 | 696.05 | 713.25 | 19,044 | -7.33(-1.02%) |
Jan 22, 2020 | 745.82 | 749.75 | 719.91 | 720.58 | 18,673 | -14.23(-1.94%) |
Jan 21, 2020 | 744.27 | 744.27 | 731.62 | 734.80 | 12,406 | -10.26(-1.38%) |
Jan 17, 2020 | 747.45 | 747.45 | 741.98 | 745.07 | 5,746 | -1.92(-0.26%) |
Jan 16, 2020 | 751.77 | 751.77 | 738.33 | 746.98 | 10,743 | -0.96(-0.13%) |
Jan 15, 2020 | 751.12 | 761.89 | 747.94 | 747.94 | 12,822 | -3.32(-0.44%) |
Jan 14, 2020 | 756.32 | 756.47 | 747.08 | 751.26 | 17,528 | -5.12(-0.68%) |
Jan 13, 2020 | 758.36 | 758.36 | 743.74 | 756.38 | 26,339 | -4.12(-0.54%) |
Jan 10, 2020 | 762.99 | 763.51 | 746.07 | 760.50 | 17,452 | -3.67(-0.48%) |
Jan 09, 2020 | 773.38 | 787.95 | 756.92 | 764.17 | 21,922 | -5.81(-0.75%) |
Jan 08, 2020 | 756.47 | 775.24 | 751.77 | 769.98 | 36,738 | +13.97(+1.85%) |
Jan 07, 2020 | 752.57 | 756.00 | 748.91 | 756.00 | 14,022 | +4.23(+0.56%) |
Jan 06, 2020 | 751.02 | 761.17 | 747.28 | 751.77 | 31,489 | +0.75(+0.10%) |
Jan 03, 2020 | 751.77 | 753.65 | 734.90 | 751.02 | 22,134 | +22.63(+3.11%) |