Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 443.77 | 449.17 | 432.06 | 436.31 | 2,072,787 | -14.47(-3.21%) |
Mar 30, 2020 | 440.74 | 454.51 | 440.74 | 450.78 | 2,043,884 | +11.08(+2.52%) |
Mar 27, 2020 | 439.01 | 456.39 | 434.90 | 439.70 | 1,909,900 | -14.47(-3.19%) |
Mar 26, 2020 | 424.47 | 460.54 | 422.05 | 454.17 | 2,182,740 | +33.40(+7.94%) |
Mar 25, 2020 | 416.01 | 441.00 | 408.54 | 420.77 | 2,222,772 | +1.37(+0.33%) |
Mar 24, 2020 | 396.52 | 421.21 | 396.52 | 419.40 | 2,817,736 | +37.62(+9.85%) |
Mar 23, 2020 | 371.00 | 399.99 | 364.68 | 381.78 | 2,462,506 | +10.08(+2.71%) |
Mar 20, 2020 | 394.81 | 404.56 | 370.00 | 371.70 | 3,322,400 | -21.36(-5.43%) |
Mar 19, 2020 | 379.57 | 414.40 | 372.94 | 393.06 | 2,466,838 | +11.54(+3.02%) |
Mar 18, 2020 | 374.78 | 390.75 | 345.67 | 381.52 | 4,954,763 | -11.50(-2.93%) |
Mar 17, 2020 | 397.47 | 406.63 | 388.23 | 393.02 | 3,736,000 | +3.91(+1.00%) |
Mar 16, 2020 | 414.98 | 418.38 | 388.13 | 389.11 | 3,274,246 | -65.08(-14.33%) |
Mar 13, 2020 | 446.48 | 454.52 | 413.66 | 454.19 | 3,147,600 | +3.54(+0.79%) |
Mar 12, 2020 | 434.00 | 450.65 | 421.86 | 450.65 | 3,459,205 | +0.00(+0.00%) |
Mar 11, 2020 | 466.82 | 477.00 | 443.92 | 450.65 | 3,023,631 | -26.11(-5.48%) |
Mar 10, 2020 | 467.80 | 477.87 | 460.36 | 476.76 | 2,660,567 | +13.55(+2.93%) |
Mar 09, 2020 | 466.58 | 478.62 | 460.74 | 463.21 | 2,566,136 | -33.51(-6.75%) |
Mar 06, 2020 | 486.84 | 498.62 | 480.65 | 496.72 | 2,145,300 | -8.42(-1.67%) |
Mar 05, 2020 | 514.34 | 522.76 | 501.23 | 505.14 | 4,485,261 | -17.70(-3.39%) |
Mar 04, 2020 | 502.38 | 524.65 | 498.81 | 522.84 | 2,013,977 | +27.81(+5.62%) |
Mar 03, 2020 | 489.18 | 505.50 | 489.18 | 495.03 | 2,884,916 | -2.10(-0.42%) |
Mar 02, 2020 | 494.47 | 500.70 | 490.34 | 497.13 | 2,950,828 | +3.96(+0.80%) |
Feb 28, 2020 | 500.70 | 509.88 | 485.46 | 493.17 | 3,590,000 | -15.38(-3.02%) |
Feb 27, 2020 | 513.21 | 520.49 | 507.51 | 508.55 | 2,609,138 | -9.54(-1.84%) |
Feb 26, 2020 | 524.78 | 527.50 | 516.68 | 518.09 | 1,617,798 | +0.10(+0.02%) |
Feb 25, 2020 | 530.84 | 534.83 | 517.01 | 517.99 | 1,697,986 | -10.71(-2.03%) |
Feb 24, 2020 | 529.80 | 534.00 | 525.59 | 528.70 | 1,389,040 | -6.64(-1.24%) |
Feb 21, 2020 | 537.34 | 538.43 | 529.24 | 535.34 | 1,243,500 | -3.88(-0.72%) |
Feb 20, 2020 | 542.01 | 544.09 | 532.09 | 539.22 | 1,049,378 | -3.24(-0.60%) |
Feb 19, 2020 | 539.73 | 546.54 | 536.94 | 542.46 | 1,041,453 | +4.86(+0.90%) |
Feb 18, 2020 | 535.25 | 538.70 | 533.38 | 537.60 | 739,542 | +2.71(+0.51%) |
Feb 14, 2020 | 532.49 | 536.25 | 532.20 | 534.89 | 658,100 | +0.16(+0.03%) |
Feb 13, 2020 | 534.12 | 536.25 | 532.55 | 534.73 | 709,402 | +0.73(+0.14%) |
Feb 12, 2020 | 531.49 | 535.42 | 528.63 | 534.00 | 891,305 | +3.06(+0.58%) |
Feb 11, 2020 | 531.00 | 532.30 | 524.01 | 530.94 | 1,098,148 | +0.60(+0.11%) |
Feb 10, 2020 | 525.75 | 531.75 | 524.42 | 530.34 | 1,252,951 | +5.13(+0.98%) |
Feb 07, 2020 | 526.11 | 526.55 | 521.34 | 525.21 | 753,600 | -1.35(-0.26%) |
Feb 06, 2020 | 524.86 | 529.46 | 522.92 | 526.56 | 830,690 | +4.38(+0.84%) |
Feb 05, 2020 | 522.00 | 530.53 | 521.03 | 522.18 | 1,819,300 | -9.57(-1.80%) |
Feb 04, 2020 | 528.85 | 532.65 | 519.85 | 531.75 | 1,595,440 | -0.30(-0.06%) |
Feb 03, 2020 | 522.84 | 537.53 | 522.69 | 532.05 | 1,666,690 | +14.59(+2.82%) |
Jan 31, 2020 | 504.76 | 521.69 | 495.00 | 517.46 | 2,053,900 | +24.48(+4.97%) |
Jan 30, 2020 | 486.88 | 494.33 | 484.96 | 492.98 | 1,067,199 | +2.24(+0.46%) |
Jan 29, 2020 | 498.32 | 499.07 | 487.82 | 490.74 | 1,208,780 | -8.60(-1.72%) |
Jan 28, 2020 | 501.73 | 507.45 | 498.81 | 499.34 | 1,326,731 | -4.74(-0.94%) |
Jan 27, 2020 | 499.14 | 507.36 | 497.42 | 504.08 | 1,930,231 | -0.59(-0.12%) |
Jan 24, 2020 | 512.63 | 514.26 | 503.90 | 504.67 | 1,182,900 | -8.47(-1.65%) |
Jan 23, 2020 | 509.63 | 516.70 | 505.45 | 513.14 | 1,182,342 | +2.38(+0.47%) |
Jan 22, 2020 | 505.54 | 512.79 | 504.61 | 510.76 | 1,878,568 | +7.17(+1.42%) |
Jan 21, 2020 | 501.28 | 506.73 | 498.94 | 503.59 | 1,040,969 | +0.86(+0.17%) |
Jan 17, 2020 | 512.03 | 512.03 | 501.33 | 502.73 | 2,252,900 | -6.05(-1.19%) |
Jan 16, 2020 | 507.00 | 513.71 | 506.15 | 508.78 | 1,104,082 | -6.62(-1.28%) |
Jan 15, 2020 | 510.15 | 517.07 | 507.05 | 515.40 | 611,188 | +5.78(+1.13%) |
Jan 14, 2020 | 508.47 | 512.70 | 506.24 | 509.62 | 1,656,084 | -0.53(-0.10%) |
Jan 13, 2020 | 506.04 | 512.65 | 504.89 | 510.15 | 933,739 | +5.12(+1.01%) |
Jan 10, 2020 | 507.79 | 509.03 | 503.52 | 505.03 | 912,600 | -2.25(-0.44%) |
Jan 09, 2020 | 501.50 | 508.86 | 501.50 | 507.28 | 924,337 | +6.51(+1.30%) |
Jan 08, 2020 | 499.00 | 509.99 | 498.55 | 500.77 | 1,063,175 | +1.61(+0.32%) |
Jan 07, 2020 | 497.13 | 500.65 | 495.55 | 499.16 | 1,050,754 | +1.71(+0.34%) |
Jan 06, 2020 | 492.66 | 498.15 | 490.93 | 497.45 | 829,891 | +2.98(+0.60%) |
Jan 03, 2020 | 485.53 | 496.59 | 485.53 | 494.47 | 974,100 | +4.04(+0.82%) |