Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 225.50 | 228.30 | 220.88 | 228.30 | 4,445 | +4.40(+1.97%) |
Mar 30, 2020 | 216.10 | 227.50 | 215.00 | 223.90 | 2,387 | +6.60(+3.04%) |
Mar 27, 2020 | 230.00 | 230.00 | 217.30 | 217.30 | 2,000 | -9.20(-4.06%) |
Mar 26, 2020 | 224.00 | 246.40 | 224.00 | 226.50 | 3,177 | +2.09(+0.93%) |
Mar 25, 2020 | 225.00 | 231.00 | 224.41 | 224.41 | 3,072 | -2.99(-1.31%) |
Mar 24, 2020 | 205.00 | 242.00 | 205.00 | 227.40 | 6,479 | +18.22(+8.71%) |
Mar 23, 2020 | 205.00 | 209.18 | 202.00 | 209.18 | 3,192 | -10.00(-4.56%) |
Mar 20, 2020 | 229.90 | 229.90 | 210.00 | 219.18 | 5,300 | -28.81(-11.62%) |
Mar 19, 2020 | 247.99 | 247.99 | 247.99 | 247.99 | 2,230 | +36.84(+17.45%) |
Mar 18, 2020 | 230.00 | 230.00 | 205.00 | 211.15 | 2,696 | -24.65(-10.45%) |
Mar 17, 2020 | 205.00 | 235.80 | 204.39 | 235.80 | 4,046 | +31.80(+15.59%) |
Mar 16, 2020 | 200.00 | 205.05 | 198.63 | 204.00 | 3,734 | -16.00(-7.27%) |
Mar 13, 2020 | 212.08 | 220.00 | 212.08 | 220.00 | 1,900 | +20.99(+10.55%) |
Mar 12, 2020 | 192.40 | 200.00 | 187.53 | 199.01 | 5,591 | -3.19(-1.58%) |
Mar 11, 2020 | 211.10 | 211.10 | 202.20 | 202.20 | 3,084 | -29.80(-12.84%) |
Mar 10, 2020 | 226.27 | 232.00 | 222.00 | 232.00 | 1,815 | +11.05(+5.00%) |
Mar 09, 2020 | 228.10 | 228.10 | 200.00 | 220.95 | 4,654 | -27.05(-10.91%) |
Mar 06, 2020 | 248.00 | 248.00 | 248.00 | 248.00 | 300 | -5.65(-2.23%) |
Mar 05, 2020 | 252.00 | 253.65 | 248.00 | 253.65 | 2,172 | -7.60(-2.91%) |
Mar 04, 2020 | 240.00 | 261.25 | 240.00 | 261.25 | 1,343 | +17.20(+7.05%) |
Mar 03, 2020 | 244.05 | 244.05 | 244.05 | 244.05 | 415 | -23.20(-8.68%) |
Mar 02, 2020 | 267.25 | 267.25 | 267.25 | 267.25 | 862 | +17.25(+6.90%) |
Feb 28, 2020 | 250.00 | 250.00 | 250.00 | 250.00 | 900 | +5.80(+2.38%) |
Feb 27, 2020 | 245.00 | 247.05 | 238.00 | 244.20 | 3,481 | -23.68(-8.84%) |
Feb 26, 2020 | 263.00 | 274.87 | 263.00 | 267.88 | 1,438 | -2.82(-1.04%) |
Feb 25, 2020 | 289.70 | 292.50 | 270.70 | 270.70 | 1,773 | -15.99(-5.58%) |
Feb 24, 2020 | 286.69 | 286.69 | 286.69 | 286.69 | 609 | -3.71(-1.28%) |
Feb 21, 2020 | 293.80 | 293.80 | 290.40 | 290.40 | 600 | -3.80(-1.29%) |
Feb 20, 2020 | 285.00 | 294.68 | 285.00 | 294.20 | 1,060 | -2.40(-0.81%) |
Feb 19, 2020 | 290.00 | 298.00 | 290.00 | 296.60 | 1,552 | +14.05(+4.97%) |
Feb 18, 2020 | 282.55 | 282.55 | 282.55 | 282.55 | 783 | -5.45(-1.89%) |
Feb 14, 2020 | 288.00 | 288.00 | 288.00 | 288.00 | 700 | +0.00(+0.00%) |
Feb 13, 2020 | 293.01 | 293.01 | 285.00 | 288.00 | 1,180 | +0.00(+0.00%) |
Feb 12, 2020 | 284.00 | 288.00 | 284.00 | 288.00 | 1,044 | +5.00(+1.77%) |
Feb 11, 2020 | 286.00 | 286.00 | 283.00 | 283.00 | 1,398 | +0.80(+0.28%) |
Feb 10, 2020 | 275.96 | 282.20 | 275.96 | 282.20 | 1,247 | +6.00(+2.17%) |
Feb 07, 2020 | 281.38 | 281.38 | 276.20 | 276.20 | 1,400 | -3.80(-1.36%) |
Feb 06, 2020 | 280.00 | 280.00 | 280.00 | 280.00 | 513 | +4.99(+1.81%) |
Feb 05, 2020 | 275.25 | 275.25 | 273.37 | 275.01 | 1,727 | +1.13(+0.41%) |
Feb 04, 2020 | 277.91 | 277.91 | 273.88 | 273.88 | 1,115 | -1.98(-0.72%) |
Feb 03, 2020 | 274.53 | 277.80 | 274.53 | 275.86 | 1,544 | +0.86(+0.31%) |
Jan 31, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 900 | -5.20(-1.86%) |
Jan 30, 2020 | 281.90 | 281.90 | 280.20 | 280.20 | 522 | -3.40(-1.20%) |
Jan 29, 2020 | 286.50 | 286.50 | 283.60 | 283.60 | 456 | -4.00(-1.39%) |
Jan 28, 2020 | 281.00 | 292.00 | 281.00 | 287.60 | 3,949 | +8.59(+3.08%) |
Jan 27, 2020 | 276.75 | 281.00 | 276.75 | 279.01 | 1,363 | -3.89(-1.38%) |
Jan 24, 2020 | 284.95 | 284.95 | 279.10 | 282.90 | 1,400 | -1.25(-0.44%) |
Jan 23, 2020 | 285.82 | 285.82 | 284.15 | 284.15 | 525 | -3.15(-1.10%) |
Jan 22, 2020 | 290.06 | 290.06 | 287.11 | 287.30 | 1,253 | -2.70(-0.93%) |
Jan 21, 2020 | 285.80 | 290.00 | 284.07 | 290.00 | 780 | +2.60(+0.90%) |
Jan 17, 2020 | 285.08 | 287.40 | 283.50 | 287.40 | 1,900 | +2.12(+0.74%) |
Jan 16, 2020 | 285.28 | 285.28 | 285.28 | 285.28 | 429 | +0.38(+0.13%) |
Jan 15, 2020 | 279.32 | 284.90 | 274.60 | 284.90 | 1,163 | +5.90(+2.11%) |
Jan 14, 2020 | 280.30 | 281.55 | 279.00 | 279.00 | 1,971 | -2.99(-1.06%) |
Jan 13, 2020 | 280.71 | 282.00 | 279.00 | 281.99 | 2,118 | -4.00(-1.40%) |
Jan 10, 2020 | 282.80 | 285.99 | 282.80 | 285.99 | 1,400 | +1.29(+0.45%) |
Jan 09, 2020 | 280.00 | 284.70 | 279.65 | 284.70 | 2,166 | +2.70(+0.96%) |
Jan 08, 2020 | 286.45 | 286.45 | 282.00 | 282.00 | 868 | +0.99(+0.35%) |
Jan 07, 2020 | 287.20 | 287.70 | 276.47 | 281.01 | 4,024 | -6.79(-2.36%) |
Jan 06, 2020 | 287.40 | 287.80 | 286.50 | 287.80 | 1,958 | +0.30(+0.10%) |
Jan 03, 2020 | 290.68 | 290.68 | 287.50 | 287.50 | 700 | -4.50(-1.54%) |