Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 451.20 | 481.59 | 433.46 | 452.34 | 751,035 | +6.78(+1.52%) |
Mar 30, 2020 | 469.02 | 500.55 | 443.21 | 445.57 | 615,536 | -32.14(-6.73%) |
Mar 27, 2020 | 480.82 | 495.98 | 441.72 | 477.70 | 790,981 | +45.54(+10.54%) |
Mar 26, 2020 | 509.92 | 513.88 | 423.33 | 432.16 | 943,459 | -100.29(-18.84%) |
Mar 25, 2020 | 538.85 | 591.70 | 472.30 | 532.46 | 842,923 | -38.76(-6.79%) |
Mar 24, 2020 | 639.68 | 662.75 | 571.14 | 571.22 | 647,972 | -192.87(-25.24%) |
Mar 23, 2020 | 720.95 | 850.68 | 716.38 | 764.09 | 470,829 | +31.04(+4.23%) |
Mar 20, 2020 | 641.20 | 749.48 | 598.06 | 733.04 | 607,984 | +33.02(+4.72%) |
Mar 19, 2020 | 806.54 | 903.10 | 626.21 | 700.02 | 663,521 | -89.02(-11.28%) |
Mar 18, 2020 | 784.78 | 867.42 | 688.61 | 789.04 | 527,098 | +120.75(+18.07%) |
Mar 17, 2020 | 748.64 | 850.30 | 625.61 | 668.29 | 651,194 | -134.60(-16.76%) |
Mar 16, 2020 | 753.28 | 822.14 | 677.19 | 802.89 | 556,999 | +235.42(+41.49%) |
Mar 13, 2020 | 598.06 | 767.28 | 567.47 | 567.47 | 714,201 | -156.13(-21.58%) |
Mar 12, 2020 | 659.39 | 725.66 | 616.09 | 723.61 | 941,018 | +183.53(+33.98%) |
Mar 11, 2020 | 489.10 | 556.29 | 475.25 | 540.08 | 699,532 | +86.89(+19.17%) |
Mar 10, 2020 | 451.06 | 526.08 | 449.84 | 453.19 | 890,859 | -44.59(-8.96%) |
Mar 09, 2020 | 467.95 | 498.61 | 451.51 | 497.77 | 550,080 | +112.08(+29.06%) |
Mar 06, 2020 | 396.12 | 410.81 | 373.83 | 385.70 | 896,737 | +21.53(+5.91%) |
Mar 05, 2020 | 354.27 | 375.80 | 347.35 | 364.16 | 825,954 | +32.11(+9.67%) |
Mar 04, 2020 | 346.36 | 359.22 | 330.53 | 332.05 | 589,290 | -31.35(-8.63%) |
Mar 03, 2020 | 341.49 | 374.59 | 321.25 | 363.40 | 852,921 | +21.76(+6.37%) |
Mar 02, 2020 | 367.51 | 385.54 | 341.56 | 341.64 | 641,343 | -31.20(-8.37%) |
Feb 28, 2020 | 389.42 | 395.59 | 366.29 | 372.84 | 774,486 | +14.53(+4.06%) |
Feb 27, 2020 | 343.77 | 359.90 | 320.94 | 358.30 | 856,489 | +35.00(+10.83%) |
Feb 26, 2020 | 308.39 | 325.66 | 300.25 | 323.30 | 1,014,746 | +10.73(+3.43%) |
Feb 25, 2020 | 280.46 | 314.93 | 279.25 | 312.57 | 985,816 | +29.14(+10.28%) |
Feb 24, 2020 | 283.51 | 287.46 | 278.94 | 283.43 | 652,885 | +23.82(+9.17%) |
Feb 21, 2020 | 254.97 | 262.89 | 253.60 | 259.62 | 479,069 | +7.91(+3.14%) |
Feb 20, 2020 | 255.81 | 261.75 | 250.56 | 251.70 | 530,861 | -1.83(-0.72%) |
Feb 19, 2020 | 254.59 | 256.04 | 250.26 | 253.53 | 306,790 | -3.73(-1.45%) |
Feb 18, 2020 | 257.71 | 262.43 | 255.05 | 257.26 | 349,682 | +1.52(+0.59%) |
Feb 14, 2020 | 252.08 | 258.34 | 252.08 | 255.74 | 362,771 | +3.04(+1.20%) |
Feb 13, 2020 | 258.70 | 259.24 | 251.02 | 252.69 | 449,781 | -2.13(-0.84%) |
Feb 12, 2020 | 254.97 | 258.63 | 253.83 | 254.82 | 282,145 | -5.33(-2.05%) |
Feb 11, 2020 | 260.91 | 263.27 | 255.35 | 260.15 | 429,877 | -5.10(-1.92%) |
Feb 10, 2020 | 271.79 | 272.02 | 264.94 | 265.25 | 269,482 | -4.87(-1.80%) |
Feb 07, 2020 | 263.50 | 272.25 | 263.27 | 270.12 | 432,545 | +9.66(+3.71%) |
Feb 06, 2020 | 255.81 | 261.14 | 254.59 | 260.45 | 368,084 | +2.89(+1.12%) |
Feb 05, 2020 | 262.51 | 266.46 | 257.56 | 257.56 | 562,359 | -13.62(-5.02%) |
Feb 04, 2020 | 273.46 | 274.23 | 268.21 | 271.18 | 429,112 | -12.78(-4.50%) |
Feb 03, 2020 | 288.00 | 288.23 | 280.54 | 283.96 | 463,775 | -9.21(-3.14%) |
Jan 31, 2020 | 279.78 | 295.91 | 278.64 | 293.17 | 582,895 | +16.81(+6.08%) |
Jan 30, 2020 | 282.06 | 286.32 | 275.44 | 276.36 | 528,152 | +0.31(+0.11%) |
Jan 29, 2020 | 270.50 | 276.28 | 268.29 | 276.05 | 339,573 | +4.49(+1.65%) |
Jan 28, 2020 | 273.31 | 274.99 | 268.90 | 271.56 | 337,592 | -6.85(-2.46%) |
Jan 27, 2020 | 281.76 | 283.74 | 273.69 | 278.41 | 546,089 | +8.90(+3.30%) |
Jan 24, 2020 | 257.18 | 274.45 | 257.18 | 269.51 | 577,809 | +10.20(+3.93%) |
Jan 23, 2020 | 261.29 | 268.75 | 257.26 | 259.31 | 403,593 | +0.31(+0.12%) |
Jan 22, 2020 | 256.19 | 260.68 | 254.21 | 259.01 | 260,495 | +0.38(+0.15%) |
Jan 21, 2020 | 255.51 | 260.23 | 254.82 | 258.63 | 320,144 | +6.24(+2.47%) |
Jan 17, 2020 | 246.76 | 253.96 | 246.53 | 252.39 | 337,932 | +2.59(+1.04%) |
Jan 16, 2020 | 254.52 | 255.13 | 248.58 | 249.80 | 490,487 | -10.42(-4.01%) |
Jan 15, 2020 | 265.78 | 265.78 | 257.41 | 260.23 | 411,532 | -3.42(-1.30%) |
Jan 14, 2020 | 270.80 | 271.41 | 258.93 | 263.65 | 507,057 | -3.27(-1.23%) |
Jan 13, 2020 | 271.71 | 275.90 | 266.39 | 266.92 | 330,018 | -5.25(-1.93%) |
Jan 10, 2020 | 268.67 | 275.21 | 268.08 | 272.17 | 404,525 | +3.65(+1.36%) |
Jan 09, 2020 | 265.78 | 270.04 | 264.26 | 268.52 | 298,978 | -0.76(-0.28%) |
Jan 08, 2020 | 272.02 | 272.48 | 266.31 | 269.28 | 392,290 | -2.66(-0.98%) |
Jan 07, 2020 | 271.87 | 274.91 | 269.51 | 271.94 | 217,306 | +2.82(+1.05%) |
Jan 06, 2020 | 276.96 | 278.18 | 268.44 | 269.13 | 270,696 | -1.67(-0.62%) |
Jan 03, 2020 | 277.35 | 277.42 | 269.10 | 270.80 | 248,695 | +3.65(+1.37%) |