Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 610.50 | 623.75 | 585.46 | 589.62 | 426,982 | -21.90(-3.58%) |
Mar 30, 2020 | 600.32 | 614.50 | 585.00 | 611.52 | 192,711 | +21.52(+3.65%) |
Mar 27, 2020 | 600.89 | 611.00 | 580.66 | 590.00 | 408,712 | -41.97(-6.64%) |
Mar 26, 2020 | 635.37 | 663.50 | 613.48 | 631.97 | 391,334 | -2.51(-0.40%) |
Mar 25, 2020 | 628.99 | 668.00 | 620.96 | 634.48 | 371,216 | +6.08(+0.97%) |
Mar 24, 2020 | 594.03 | 628.40 | 588.76 | 628.40 | 395,828 | +86.08(+15.87%) |
Mar 23, 2020 | 502.80 | 557.00 | 488.88 | 542.32 | 355,672 | +46.87(+9.46%) |
Mar 20, 2020 | 491.68 | 530.99 | 491.68 | 495.45 | 779,880 | +13.35(+2.77%) |
Mar 19, 2020 | 482.97 | 499.99 | 457.08 | 482.10 | 400,315 | -16.46(-3.30%) |
Mar 18, 2020 | 474.04 | 515.00 | 445.13 | 498.56 | 486,155 | -1.89(-0.38%) |
Mar 17, 2020 | 464.07 | 509.25 | 435.03 | 500.45 | 486,450 | +41.93(+9.14%) |
Mar 16, 2020 | 474.05 | 504.27 | 449.90 | 458.52 | 452,494 | -87.95(-16.09%) |
Mar 13, 2020 | 557.73 | 562.57 | 505.69 | 546.47 | 662,350 | +18.76(+3.55%) |
Mar 12, 2020 | 510.05 | 553.99 | 465.04 | 527.71 | 658,714 | -53.12(-9.15%) |
Mar 11, 2020 | 598.37 | 605.01 | 559.56 | 580.83 | 623,434 | -37.96(-6.13%) |
Mar 10, 2020 | 603.89 | 619.00 | 579.45 | 618.79 | 639,460 | +47.58(+8.33%) |
Mar 09, 2020 | 583.69 | 606.43 | 568.18 | 571.21 | 703,783 | -62.08(-9.80%) |
Mar 06, 2020 | 642.27 | 660.00 | 616.54 | 633.29 | 463,147 | -35.72(-5.34%) |
Mar 05, 2020 | 661.86 | 686.99 | 659.88 | 669.01 | 380,051 | -17.76(-2.59%) |
Mar 04, 2020 | 653.30 | 688.35 | 648.55 | 686.77 | 389,767 | +49.12(+7.70%) |
Mar 03, 2020 | 673.82 | 673.82 | 626.02 | 637.65 | 648,391 | -14.10(-2.16%) |
Mar 02, 2020 | 647.34 | 651.75 | 617.50 | 651.75 | 593,273 | +28.53(+4.58%) |
Feb 28, 2020 | 570.45 | 623.22 | 567.42 | 623.22 | 999,279 | +5.58(+0.90%) |
Feb 27, 2020 | 604.76 | 625.13 | 571.69 | 617.64 | 341,696 | -9.54(-1.52%) |
Feb 26, 2020 | 609.60 | 642.68 | 609.60 | 627.18 | 305,452 | +6.81(+1.10%) |
Feb 25, 2020 | 660.40 | 667.00 | 605.99 | 620.37 | 404,284 | -32.62(-5.00%) |
Feb 24, 2020 | 629.11 | 668.00 | 629.11 | 652.99 | 392,870 | -33.58(-4.89%) |
Feb 21, 2020 | 705.75 | 708.83 | 675.75 | 686.57 | 289,845 | -24.47(-3.44%) |
Feb 20, 2020 | 716.99 | 724.00 | 676.22 | 711.04 | 435,506 | -7.62(-1.06%) |
Feb 19, 2020 | 719.74 | 728.13 | 712.90 | 718.66 | 285,687 | +8.82(+1.24%) |
Feb 18, 2020 | 707.90 | 727.38 | 707.80 | 709.84 | 569,090 | +5.66(+0.80%) |
Feb 14, 2020 | 704.18 | 704.18 | 704.18 | 0 | -2.20(-0.31%) | |
Feb 13, 2020 | 705.39 | 734.26 | 703.62 | 706.38 | 292,839 | +0.48(+0.07%) |
Feb 12, 2020 | 752.25 | 786.07 | 702.21 | 705.90 | 418,530 | +50.44(+7.70%) |
Feb 11, 2020 | 657.40 | 664.00 | 651.00 | 655.46 | 390,656 | +0.93(+0.14%) |
Feb 10, 2020 | 636.19 | 654.79 | 636.19 | 654.53 | 208,555 | +17.64(+2.77%) |
Feb 07, 2020 | 626.40 | 641.00 | 622.00 | 636.89 | 275,158 | +7.92(+1.26%) |
Feb 06, 2020 | 630.00 | 632.60 | 615.10 | 628.97 | 352,587 | -3.25(-0.51%) |
Feb 05, 2020 | 657.62 | 657.64 | 622.22 | 632.22 | 307,737 | -12.51(-1.94%) |
Feb 04, 2020 | 633.10 | 647.00 | 627.00 | 644.73 | 333,782 | +20.96(+3.36%) |
Feb 03, 2020 | 620.41 | 629.01 | 608.14 | 623.77 | 304,740 | +7.44(+1.21%) |
Jan 31, 2020 | 635.20 | 639.09 | 613.08 | 616.33 | 286,483 | -12.56(-2.00%) |
Jan 30, 2020 | 622.28 | 631.64 | 615.00 | 628.89 | 234,614 | +6.07(+0.97%) |
Jan 29, 2020 | 624.30 | 633.35 | 620.86 | 622.82 | 247,482 | +7.40(+1.20%) |
Jan 28, 2020 | 599.65 | 616.99 | 595.85 | 615.42 | 231,843 | +20.55(+3.45%) |
Jan 27, 2020 | 591.14 | 605.60 | 575.15 | 594.87 | 266,039 | -16.97(-2.77%) |
Jan 24, 2020 | 620.38 | 625.50 | 602.11 | 611.84 | 242,380 | -4.04(-0.66%) |
Jan 23, 2020 | 610.01 | 622.21 | 605.42 | 615.88 | 340,573 | +5.57(+0.91%) |
Jan 22, 2020 | 616.00 | 626.20 | 608.70 | 610.31 | 309,536 | +1.55(+0.25%) |
Jan 21, 2020 | 595.39 | 617.85 | 593.01 | 608.76 | 270,384 | +11.79(+1.97%) |
Jan 20, 2020 | 592.00 | 598.00 | 591.02 | 596.97 | 56,473 | +2.40(+0.40%) |
Jan 17, 2020 | 590.77 | 599.52 | 589.74 | 594.57 | 219,190 | +6.27(+1.07%) |
Jan 16, 2020 | 592.53 | 592.53 | 583.00 | 588.30 | 306,937 | +2.66(+0.45%) |
Jan 15, 2020 | 577.91 | 590.83 | 577.82 | 585.64 | 353,888 | +9.33(+1.62%) |
Jan 14, 2020 | 576.73 | 582.00 | 563.11 | 576.31 | 325,823 | +1.17(+0.20%) |
Jan 13, 2020 | 566.22 | 582.75 | 566.01 | 575.14 | 274,775 | +14.24(+2.54%) |
Jan 10, 2020 | 565.00 | 572.00 | 558.26 | 560.90 | 225,062 | -0.67(-0.12%) |
Jan 09, 2020 | 552.11 | 564.59 | 552.11 | 561.57 | 344,438 | +16.55(+3.04%) |
Jan 08, 2020 | 540.19 | 550.65 | 536.28 | 545.02 | 656,767 | +5.99(+1.11%) |
Jan 07, 2020 | 537.42 | 549.85 | 533.51 | 539.03 | 296,463 | +3.99(+0.75%) |
Jan 06, 2020 | 517.61 | 536.22 | 514.74 | 535.04 | 347,279 | +9.97(+1.90%) |
Jan 03, 2020 | 521.06 | 530.10 | 516.01 | 525.07 | 205,715 | -5.00(-0.94%) |