Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 109.05 | 112.38 | 96.83 | 102.50 | 10,709 | -6.74(-6.17%) |
Mar 30, 2020 | 107.92 | 110.56 | 100.97 | 109.24 | 21,926 | -0.38(-0.34%) |
Mar 27, 2020 | 109.80 | 121.46 | 100.59 | 109.61 | 31,374 | -13.54(-10.99%) |
Mar 26, 2020 | 101.91 | 125.60 | 97.96 | 123.15 | 64,738 | +25.19(+25.72%) |
Mar 25, 2020 | 103.41 | 108.49 | 84.98 | 97.96 | 58,646 | +4.89(+5.25%) |
Mar 24, 2020 | 87.05 | 93.82 | 81.04 | 93.07 | 33,278 | +22.58(+32.02%) |
Mar 23, 2020 | 93.19 | 93.19 | 65.10 | 70.49 | 26,544 | -21.20(-23.12%) |
Mar 20, 2020 | 119.23 | 120.52 | 90.15 | 91.70 | 32,155 | -20.27(-18.11%) |
Mar 19, 2020 | 94.30 | 118.85 | 81.47 | 111.97 | 21,981 | +15.44(+15.99%) |
Mar 18, 2020 | 124.62 | 124.62 | 86.32 | 96.53 | 11,948 | -46.50(-32.51%) |
Mar 17, 2020 | 132.62 | 144.71 | 112.42 | 143.03 | 8,988 | +17.86(+14.26%) |
Mar 16, 2020 | 127.22 | 150.29 | 122.20 | 125.18 | 17,893 | -68.15(-35.25%) |
Mar 13, 2020 | 183.58 | 196.60 | 158.66 | 193.33 | 14,193 | +43.22(+28.80%) |
Mar 12, 2020 | 154.75 | 203.11 | 136.71 | 150.10 | 12,108 | -50.78(-25.28%) |
Mar 11, 2020 | 224.13 | 234.00 | 192.14 | 200.88 | 9,170 | -51.90(-20.53%) |
Mar 10, 2020 | 243.10 | 253.89 | 209.68 | 252.78 | 10,117 | +42.41(+20.16%) |
Mar 09, 2020 | 274.54 | 293.14 | 204.60 | 210.37 | 12,389 | -178.75(-45.94%) |
Mar 06, 2020 | 401.57 | 428.36 | 364.37 | 389.11 | 5,301 | -59.52(-13.27%) |
Mar 05, 2020 | 491.23 | 491.23 | 430.96 | 448.63 | 8,653 | -83.41(-15.68%) |
Mar 04, 2020 | 531.22 | 533.36 | 481.37 | 532.04 | 2,317 | +27.42(+5.43%) |
Mar 03, 2020 | 581.81 | 587.83 | 487.32 | 504.62 | 4,739 | -72.35(-12.54%) |
Mar 02, 2020 | 512.06 | 576.97 | 492.34 | 576.97 | 6,455 | +71.80(+14.21%) |
Feb 28, 2020 | 506.85 | 529.11 | 474.30 | 505.18 | 6,489 | -52.82(-9.47%) |
Feb 27, 2020 | 590.74 | 635.04 | 558.00 | 558.00 | 1,983 | -78.49(-12.33%) |
Feb 26, 2020 | 680.76 | 686.71 | 636.31 | 636.49 | 7,233 | -30.50(-4.57%) |
Feb 25, 2020 | 751.81 | 762.04 | 660.30 | 667.00 | 1,034 | -88.72(-11.74%) |
Feb 24, 2020 | 755.53 | 771.34 | 736.75 | 755.72 | 1,735 | -75.21(-9.05%) |
Feb 21, 2020 | 850.95 | 850.95 | 817.47 | 830.93 | 397 | -37.51(-4.32%) |
Feb 20, 2020 | 837.19 | 875.97 | 837.19 | 868.44 | 300 | +23.68(+2.80%) |
Feb 19, 2020 | 838.86 | 850.12 | 837.37 | 844.76 | 537 | +19.94(+2.42%) |
Feb 18, 2020 | 852.25 | 852.25 | 810.98 | 824.82 | 452 | -35.14(-4.09%) |
Feb 14, 2020 | 874.57 | 877.92 | 852.45 | 859.97 | 1,301 | -18.89(-2.15%) |
Feb 13, 2020 | 848.35 | 878.85 | 848.35 | 878.85 | 707 | +13.62(+1.57%) |
Feb 12, 2020 | 877.74 | 883.50 | 859.39 | 865.23 | 6,472 | +7.95(+0.93%) |
Feb 11, 2020 | 851.88 | 874.57 | 845.93 | 857.28 | 460 | +20.28(+2.42%) |
Feb 10, 2020 | 829.93 | 837.00 | 822.86 | 837.00 | 745 | -2.42(-0.29%) |
Feb 07, 2020 | 852.63 | 852.63 | 837.00 | 839.42 | 693 | -27.66(-3.19%) |
Feb 06, 2020 | 906.75 | 912.87 | 864.90 | 867.08 | 945 | -25.62(-2.87%) |
Feb 05, 2020 | 863.79 | 898.72 | 861.00 | 892.71 | 1,401 | +56.54(+6.76%) |
Feb 04, 2020 | 846.67 | 848.53 | 836.16 | 836.16 | 1,423 | +32.27(+4.01%) |
Feb 03, 2020 | 784.18 | 813.38 | 784.18 | 803.89 | 310 | +29.02(+3.74%) |
Jan 31, 2020 | 805.38 | 805.38 | 770.79 | 774.88 | 639 | -46.29(-5.64%) |
Jan 30, 2020 | 781.20 | 821.17 | 770.79 | 821.17 | 402 | +21.33(+2.67%) |
Jan 29, 2020 | 837.37 | 843.70 | 799.07 | 799.84 | 505 | -32.31(-3.88%) |
Jan 28, 2020 | 827.89 | 843.13 | 823.77 | 832.14 | 466 | +22.48(+2.78%) |
Jan 27, 2020 | 800.36 | 823.24 | 798.31 | 809.66 | 517 | -42.78(-5.02%) |
Jan 24, 2020 | 902.10 | 902.10 | 829.00 | 852.44 | 1,365 | -49.31(-5.47%) |
Jan 23, 2020 | 889.83 | 906.97 | 864.90 | 901.75 | 502 | +1.96(+0.22%) |
Jan 22, 2020 | 902.10 | 909.17 | 892.24 | 899.79 | 501 | +2.16(+0.24%) |
Jan 21, 2020 | 919.21 | 924.27 | 897.52 | 897.64 | 600 | -38.12(-4.07%) |
Jan 17, 2020 | 946.74 | 946.74 | 927.79 | 935.76 | 768 | +7.25(+0.78%) |
Jan 16, 2020 | 900.06 | 928.51 | 900.06 | 928.51 | 822 | +41.02(+4.62%) |
Jan 15, 2020 | 905.82 | 907.74 | 876.81 | 887.49 | 1,138 | -38.50(-4.16%) |
Jan 14, 2020 | 916.05 | 939.30 | 913.00 | 925.99 | 604 | +7.15(+0.78%) |
Jan 13, 2020 | 912.33 | 919.03 | 895.96 | 918.84 | 5,932 | +13.76(+1.52%) |
Jan 10, 2020 | 937.26 | 937.26 | 902.10 | 905.08 | 322 | -28.44(-3.05%) |
Jan 09, 2020 | 949.35 | 949.35 | 926.84 | 933.51 | 470 | +6.86(+0.74%) |
Jan 08, 2020 | 904.33 | 937.07 | 904.33 | 926.65 | 1,704 | +21.58(+2.38%) |
Jan 07, 2020 | 922.00 | 922.00 | 894.66 | 905.08 | 1,076 | -19.79(-2.14%) |
Jan 06, 2020 | 931.68 | 932.79 | 901.17 | 924.87 | 985 | -25.66(-2.70%) |
Jan 03, 2020 | 937.26 | 957.90 | 922.75 | 950.53 | 586 | -27.83(-2.84%) |