Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 802.80 | 808.20 | 746.20 | 758.60 | 329,710 | -41.20(-5.15%) |
Mar 30, 2020 | 828.20 | 852.00 | 798.00 | 799.80 | 425,812 | -26.40(-3.20%) |
Mar 27, 2020 | 825.40 | 833.80 | 795.00 | 826.20 | 316,140 | +67.20(+8.85%) |
Mar 26, 2020 | 805.60 | 815.80 | 748.40 | 759.00 | 424,524 | -73.00(-8.77%) |
Mar 25, 2020 | 790.00 | 864.20 | 782.80 | 832.00 | 464,749 | +62.40(+8.11%) |
Mar 24, 2020 | 681.80 | 783.00 | 648.40 | 769.60 | 494,675 | -74.00(-8.77%) |
Mar 23, 2020 | 933.60 | 974.60 | 809.00 | 843.60 | 305,674 | -156.80(-15.67%) |
Mar 20, 2020 | 972.40 | 1036 | 863.39 | 1000 | 590,555 | -19.60(-1.92%) |
Mar 19, 2020 | 1199 | 1260 | 920.00 | 1020 | 452,474 | -106.00(-9.41%) |
Mar 18, 2020 | 1080 | 1291 | 1018 | 1126 | 380,159 | +162.40(+16.85%) |
Mar 17, 2020 | 946.00 | 1028 | 890.00 | 963.60 | 458,211 | -24.00(-2.43%) |
Mar 16, 2020 | 900.00 | 1018 | 845.60 | 987.60 | 269,875 | +277.60(+39.10%) |
Mar 13, 2020 | 691.60 | 811.80 | 690.00 | 710.00 | 460,210 | -69.20(-8.88%) |
Mar 12, 2020 | 740.40 | 797.00 | 683.00 | 779.20 | 454,636 | +150.80(+24.00%) |
Mar 11, 2020 | 605.40 | 647.60 | 597.60 | 628.40 | 316,813 | +69.00(+12.33%) |
Mar 10, 2020 | 541.20 | 610.40 | 538.20 | 559.40 | 419,015 | -60.60(-9.77%) |
Mar 09, 2020 | 670.00 | 675.80 | 578.40 | 620.00 | 380,378 | +133.40(+27.41%) |
Mar 06, 2020 | 520.00 | 536.80 | 480.20 | 486.60 | 757,160 | +45.80(+10.39%) |
Mar 05, 2020 | 413.60 | 454.80 | 405.00 | 440.80 | 682,752 | +60.40(+15.88%) |
Mar 04, 2020 | 384.60 | 399.00 | 374.00 | 380.40 | 444,655 | -21.80(-5.42%) |
Mar 03, 2020 | 361.80 | 412.00 | 346.60 | 402.20 | 811,582 | +41.00(+11.35%) |
Mar 02, 2020 | 367.20 | 387.80 | 360.20 | 361.20 | 542,646 | -15.60(-4.14%) |
Feb 28, 2020 | 402.00 | 411.00 | 373.00 | 376.80 | 1,092,065 | +15.60(+4.32%) |
Feb 27, 2020 | 338.80 | 361.40 | 330.40 | 361.20 | 1,101,571 | +50.40(+16.22%) |
Feb 26, 2020 | 307.80 | 322.60 | 296.80 | 310.80 | 618,619 | -7.40(-2.33%) |
Feb 25, 2020 | 280.20 | 326.40 | 278.40 | 318.20 | 765,644 | +28.00(+9.65%) |
Feb 24, 2020 | 282.00 | 291.40 | 268.80 | 290.20 | 645,273 | +45.00(+18.35%) |
Feb 21, 2020 | 237.80 | 251.40 | 235.60 | 245.20 | 375,265 | +15.00(+6.52%) |
Feb 20, 2020 | 224.20 | 238.00 | 222.00 | 230.20 | 333,197 | +7.20(+3.23%) |
Feb 19, 2020 | 222.00 | 224.40 | 220.60 | 223.00 | 114,568 | -3.60(-1.59%) |
Feb 18, 2020 | 225.80 | 230.60 | 223.20 | 226.60 | 178,649 | +4.60(+2.07%) |
Feb 14, 2020 | 223.20 | 227.00 | 221.40 | 222.00 | 143,570 | -3.00(-1.33%) |
Feb 13, 2020 | 228.80 | 229.40 | 222.60 | 225.00 | 147,352 | +3.80(+1.72%) |
Feb 12, 2020 | 227.20 | 229.00 | 220.20 | 221.20 | 212,133 | -11.20(-4.82%) |
Feb 11, 2020 | 228.40 | 232.80 | 226.80 | 232.40 | 117,865 | +0.40(+0.17%) |
Feb 10, 2020 | 238.40 | 238.40 | 230.80 | 232.00 | 113,431 | -2.60(-1.11%) |
Feb 07, 2020 | 237.40 | 240.84 | 232.60 | 234.60 | 196,035 | +3.00(+1.30%) |
Feb 06, 2020 | 231.40 | 236.40 | 230.20 | 231.60 | 119,752 | -2.20(-0.94%) |
Feb 05, 2020 | 235.20 | 242.00 | 233.60 | 233.80 | 199,630 | -9.60(-3.94%) |
Feb 04, 2020 | 245.00 | 246.60 | 240.00 | 243.40 | 159,716 | -14.00(-5.44%) |
Feb 03, 2020 | 259.40 | 263.20 | 250.60 | 257.40 | 214,976 | -10.00(-3.74%) |
Jan 31, 2020 | 246.00 | 274.60 | 245.00 | 267.40 | 544,455 | +27.20(+11.32%) |
Jan 30, 2020 | 253.40 | 258.60 | 239.80 | 240.20 | 291,565 | -3.80(-1.56%) |
Jan 29, 2020 | 239.40 | 247.60 | 237.00 | 244.00 | 122,817 | +0.20(+0.08%) |
Jan 28, 2020 | 251.80 | 253.80 | 242.20 | 243.80 | 217,282 | -14.60(-5.65%) |
Jan 27, 2020 | 254.20 | 258.40 | 248.20 | 258.40 | 559,231 | +24.20(+10.33%) |
Jan 24, 2020 | 218.00 | 238.80 | 217.40 | 234.20 | 327,535 | +12.80(+5.78%) |
Jan 23, 2020 | 226.20 | 229.60 | 220.80 | 221.40 | 163,401 | -0.60(-0.27%) |
Jan 22, 2020 | 216.80 | 222.40 | 216.60 | 222.00 | 98,659 | +1.40(+0.63%) |
Jan 21, 2020 | 221.60 | 222.20 | 216.00 | 220.60 | 147,956 | +1.40(+0.64%) |
Jan 17, 2020 | 218.40 | 222.80 | 218.00 | 219.20 | 93,695 | +0.60(+0.27%) |
Jan 16, 2020 | 220.60 | 221.00 | 218.00 | 218.60 | 97,937 | -5.20(-2.32%) |
Jan 15, 2020 | 224.40 | 225.20 | 221.80 | 223.80 | 95,763 | -1.00(-0.44%) |
Jan 14, 2020 | 226.00 | 228.40 | 222.40 | 224.80 | 126,200 | -1.20(-0.53%) |
Jan 13, 2020 | 229.40 | 231.60 | 225.80 | 226.00 | 92,861 | -6.20(-2.67%) |
Jan 10, 2020 | 232.60 | 234.78 | 229.60 | 232.20 | 144,920 | -1.40(-0.60%) |
Jan 09, 2020 | 235.60 | 238.40 | 233.20 | 233.60 | 127,245 | -8.60(-3.55%) |
Jan 08, 2020 | 245.00 | 246.40 | 235.60 | 242.20 | 244,807 | -4.80(-1.94%) |
Jan 07, 2020 | 249.20 | 252.40 | 244.40 | 247.00 | 99,728 | -3.00(-1.20%) |
Jan 06, 2020 | 258.80 | 259.40 | 248.00 | 250.00 | 156,993 | -1.00(-0.40%) |
Jan 03, 2020 | 258.00 | 258.60 | 245.80 | 251.00 | 205,490 | +12.00(+5.02%) |