Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 263.57 | 282.62 | 253.10 | 268.15 | 212,462 | +5.71(+2.18%) |
Mar 30, 2020 | 274.24 | 292.90 | 261.29 | 262.43 | 161,966 | -22.66(-7.95%) |
Mar 27, 2020 | 284.71 | 289.48 | 261.46 | 285.10 | 167,681 | +18.66(+7.00%) |
Mar 26, 2020 | 293.48 | 293.48 | 252.34 | 266.43 | 151,697 | -30.47(-10.26%) |
Mar 25, 2020 | 309.28 | 322.80 | 272.72 | 296.90 | 137,369 | -15.81(-5.05%) |
Mar 24, 2020 | 358.80 | 369.27 | 309.66 | 312.71 | 147,254 | -98.85(-24.02%) |
Mar 23, 2020 | 395.21 | 456.02 | 382.29 | 411.56 | 75,826 | +9.31(+2.31%) |
Mar 20, 2020 | 370.51 | 407.19 | 330.99 | 402.25 | 166,572 | +15.39(+3.98%) |
Mar 19, 2020 | 479.20 | 494.02 | 371.08 | 386.85 | 129,432 | -79.61(-17.07%) |
Mar 18, 2020 | 507.51 | 529.74 | 412.50 | 466.47 | 127,432 | +24.89(+5.64%) |
Mar 17, 2020 | 470.84 | 546.27 | 389.51 | 441.58 | 132,043 | -66.12(-13.02%) |
Mar 16, 2020 | 472.36 | 512.07 | 422.58 | 507.70 | 151,867 | +137.94(+37.31%) |
Mar 13, 2020 | 381.91 | 522.52 | 367.47 | 369.75 | 164,067 | -88.54(-19.32%) |
Mar 12, 2020 | 427.71 | 459.63 | 392.36 | 458.30 | 283,713 | +112.48(+32.53%) |
Mar 11, 2020 | 308.95 | 353.03 | 294.51 | 345.81 | 212,849 | +58.71(+20.45%) |
Mar 10, 2020 | 280.83 | 347.90 | 280.26 | 287.10 | 192,480 | -27.74(-8.81%) |
Mar 09, 2020 | 297.93 | 315.60 | 276.46 | 314.84 | 367,113 | +62.51(+24.77%) |
Mar 06, 2020 | 250.43 | 265.06 | 239.41 | 252.33 | 252,422 | +19.57(+8.41%) |
Mar 05, 2020 | 235.99 | 239.79 | 218.89 | 232.76 | 247,037 | +11.02(+4.97%) |
Mar 04, 2020 | 238.08 | 250.05 | 220.98 | 221.74 | 340,032 | -36.48(-14.13%) |
Mar 03, 2020 | 240.93 | 267.72 | 227.82 | 258.22 | 303,297 | +20.14(+8.46%) |
Mar 02, 2020 | 262.21 | 277.69 | 237.51 | 238.08 | 361,742 | -29.07(-10.88%) |
Feb 28, 2020 | 311.80 | 312.94 | 267.15 | 267.15 | 374,470 | -18.24(-6.39%) |
Feb 27, 2020 | 267.15 | 285.39 | 251.57 | 285.39 | 511,911 | +32.87(+13.02%) |
Feb 26, 2020 | 251.00 | 261.45 | 239.22 | 252.52 | 338,711 | -3.80(-1.48%) |
Feb 25, 2020 | 231.05 | 260.50 | 229.15 | 256.32 | 392,997 | +21.09(+8.97%) |
Feb 24, 2020 | 230.10 | 243.21 | 229.72 | 235.23 | 414,214 | +21.85(+10.24%) |
Feb 21, 2020 | 210.72 | 217.56 | 209.39 | 213.38 | 244,191 | +4.18(+2.00%) |
Feb 20, 2020 | 208.82 | 221.36 | 205.97 | 209.20 | 254,933 | +3.42(+1.66%) |
Feb 19, 2020 | 208.25 | 210.34 | 203.31 | 205.78 | 122,201 | -5.13(-2.43%) |
Feb 18, 2020 | 215.47 | 219.65 | 210.53 | 210.91 | 123,665 | -3.42(-1.60%) |
Feb 14, 2020 | 213.76 | 221.55 | 211.29 | 214.33 | 147,857 | -0.76(-0.35%) |
Feb 13, 2020 | 212.81 | 215.66 | 209.20 | 215.09 | 199,992 | +6.84(+3.28%) |
Feb 12, 2020 | 213.76 | 216.80 | 208.06 | 208.25 | 186,713 | -8.17(-3.78%) |
Feb 11, 2020 | 212.81 | 218.32 | 209.20 | 216.42 | 167,903 | +0.57(+0.26%) |
Feb 10, 2020 | 226.87 | 228.96 | 215.47 | 215.85 | 144,609 | -10.83(-4.78%) |
Feb 07, 2020 | 225.16 | 229.53 | 221.17 | 226.68 | 220,797 | +5.70(+2.58%) |
Feb 06, 2020 | 218.70 | 227.25 | 217.94 | 220.98 | 248,897 | -0.76(-0.34%) |
Feb 05, 2020 | 230.86 | 231.81 | 214.71 | 221.74 | 324,867 | -17.48(-7.31%) |
Feb 04, 2020 | 249.86 | 251.19 | 237.89 | 239.22 | 212,492 | -22.04(-8.44%) |
Feb 03, 2020 | 275.13 | 275.13 | 260.69 | 261.26 | 203,770 | -19.76(-7.03%) |
Jan 31, 2020 | 271.52 | 290.33 | 271.52 | 281.02 | 346,803 | +11.78(+4.38%) |
Jan 30, 2020 | 265.25 | 277.22 | 260.12 | 269.24 | 255,482 | +9.88(+3.81%) |
Jan 29, 2020 | 256.70 | 259.93 | 253.66 | 259.36 | 120,363 | +2.09(+0.81%) |
Jan 28, 2020 | 262.21 | 266.96 | 254.04 | 257.27 | 197,530 | -15.58(-5.71%) |
Jan 27, 2020 | 281.21 | 285.96 | 266.01 | 272.85 | 267,847 | +5.51(+2.06%) |
Jan 24, 2020 | 242.83 | 272.09 | 242.83 | 267.34 | 332,508 | +20.71(+8.40%) |
Jan 23, 2020 | 239.79 | 253.47 | 239.22 | 246.63 | 226,662 | +8.55(+3.59%) |
Jan 22, 2020 | 232.76 | 238.65 | 228.77 | 238.08 | 169,093 | +2.28(+0.97%) |
Jan 21, 2020 | 228.01 | 237.13 | 224.40 | 235.80 | 220,757 | +10.64(+4.73%) |
Jan 17, 2020 | 217.18 | 227.82 | 216.23 | 225.16 | 198,166 | +5.89(+2.69%) |
Jan 16, 2020 | 219.84 | 224.78 | 216.26 | 219.27 | 166,346 | -3.99(-1.79%) |
Jan 15, 2020 | 229.91 | 229.91 | 217.94 | 223.26 | 294,559 | -6.46(-2.81%) |
Jan 14, 2020 | 253.85 | 257.65 | 227.82 | 229.72 | 356,633 | -21.85(-8.69%) |
Jan 13, 2020 | 241.50 | 257.27 | 238.27 | 251.57 | 376,047 | +14.63(+6.17%) |
Jan 10, 2020 | 228.01 | 237.51 | 223.07 | 236.94 | 278,252 | +7.03(+3.06%) |
Jan 09, 2020 | 227.25 | 232.76 | 223.45 | 229.91 | 172,852 | -1.52(-0.66%) |
Jan 08, 2020 | 242.45 | 244.35 | 228.39 | 231.43 | 189,699 | -10.45(-4.32%) |
Jan 07, 2020 | 240.93 | 251.57 | 238.08 | 241.88 | 143,456 | -1.33(-0.55%) |
Jan 06, 2020 | 254.61 | 261.07 | 242.26 | 243.21 | 192,883 | -5.32(-2.14%) |
Jan 03, 2020 | 248.53 | 253.75 | 242.45 | 248.53 | 175,861 | +9.50(+3.97%) |