Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 313.00 | 329.38 | 304.01 | 307.69 | 693,472 | -6.14(-1.96%) |
Mar 30, 2020 | 294.04 | 315.23 | 289.00 | 313.83 | 490,371 | +22.77(+7.82%) |
Mar 27, 2020 | 290.48 | 303.36 | 280.16 | 291.06 | 277,500 | -13.94(-4.57%) |
Mar 26, 2020 | 274.65 | 306.04 | 270.21 | 305.00 | 272,731 | +36.07(+13.41%) |
Mar 25, 2020 | 269.01 | 285.00 | 257.02 | 268.93 | 310,826 | -0.38(-0.14%) |
Mar 24, 2020 | 244.74 | 271.29 | 240.86 | 269.31 | 298,969 | +38.17(+16.51%) |
Mar 23, 2020 | 236.82 | 248.29 | 219.71 | 231.14 | 419,406 | -10.29(-4.26%) |
Mar 20, 2020 | 245.70 | 265.93 | 237.60 | 241.43 | 516,900 | -3.35(-1.37%) |
Mar 19, 2020 | 210.71 | 254.00 | 202.25 | 244.78 | 502,470 | +32.78(+15.46%) |
Mar 18, 2020 | 232.50 | 234.33 | 177.65 | 212.00 | 596,725 | -33.69(-13.71%) |
Mar 17, 2020 | 247.27 | 251.40 | 212.94 | 245.69 | 559,436 | +5.01(+2.08%) |
Mar 16, 2020 | 250.00 | 294.16 | 238.04 | 240.68 | 842,229 | -62.87(-20.71%) |
Mar 13, 2020 | 294.03 | 304.03 | 255.70 | 303.55 | 517,900 | +24.42(+8.75%) |
Mar 12, 2020 | 293.20 | 298.69 | 274.60 | 279.13 | 623,937 | -35.41(-11.26%) |
Mar 11, 2020 | 329.18 | 333.46 | 306.36 | 314.54 | 319,335 | -22.02(-6.54%) |
Mar 10, 2020 | 324.00 | 336.64 | 311.89 | 336.56 | 450,855 | +20.70(+6.55%) |
Mar 09, 2020 | 330.65 | 339.43 | 315.24 | 315.86 | 390,027 | -42.07(-11.75%) |
Mar 06, 2020 | 370.86 | 370.88 | 345.32 | 357.93 | 404,500 | -22.47(-5.91%) |
Mar 05, 2020 | 381.93 | 389.75 | 377.17 | 380.40 | 217,379 | -11.17(-2.85%) |
Mar 04, 2020 | 380.64 | 392.74 | 377.15 | 391.57 | 239,499 | +18.96(+5.09%) |
Mar 03, 2020 | 388.38 | 394.14 | 367.15 | 372.61 | 305,869 | -14.45(-3.73%) |
Mar 02, 2020 | 382.53 | 387.18 | 371.12 | 387.06 | 294,336 | +11.03(+2.93%) |
Feb 28, 2020 | 361.07 | 380.42 | 351.99 | 376.03 | 634,200 | +9.93(+2.71%) |
Feb 27, 2020 | 381.28 | 389.11 | 366.10 | 366.10 | 456,727 | -24.26(-6.21%) |
Feb 26, 2020 | 390.38 | 398.91 | 384.53 | 390.36 | 249,753 | -0.02(-0.01%) |
Feb 25, 2020 | 407.35 | 408.97 | 387.28 | 390.38 | 220,002 | -12.33(-3.06%) |
Feb 24, 2020 | 396.72 | 405.99 | 391.28 | 402.71 | 290,635 | -6.77(-1.65%) |
Feb 21, 2020 | 416.46 | 416.46 | 402.58 | 409.48 | 300,400 | -10.64(-2.53%) |
Feb 20, 2020 | 430.00 | 430.77 | 413.31 | 420.12 | 225,014 | -11.66(-2.70%) |
Feb 19, 2020 | 434.32 | 436.69 | 430.24 | 431.78 | 191,096 | +1.23(+0.29%) |
Feb 18, 2020 | 423.96 | 430.76 | 419.87 | 430.55 | 192,254 | +5.97(+1.41%) |
Feb 14, 2020 | 420.00 | 425.21 | 417.05 | 424.58 | 142,900 | +6.49(+1.55%) |
Feb 13, 2020 | 409.00 | 420.54 | 409.00 | 418.09 | 205,490 | +7.52(+1.83%) |
Feb 12, 2020 | 411.50 | 413.87 | 405.82 | 410.57 | 157,733 | -1.18(-0.29%) |
Feb 11, 2020 | 421.00 | 421.00 | 410.29 | 411.75 | 171,796 | -7.97(-1.90%) |
Feb 10, 2020 | 416.37 | 421.14 | 414.36 | 419.72 | 232,644 | +2.12(+0.51%) |
Feb 07, 2020 | 413.41 | 418.17 | 410.68 | 417.60 | 147,800 | +3.88(+0.94%) |
Feb 06, 2020 | 412.77 | 415.00 | 408.68 | 413.72 | 203,832 | +2.91(+0.71%) |
Feb 05, 2020 | 421.68 | 422.43 | 405.76 | 410.81 | 235,043 | -10.77(-2.55%) |
Feb 04, 2020 | 420.02 | 426.98 | 417.96 | 421.58 | 352,923 | +5.75(+1.38%) |
Feb 03, 2020 | 405.04 | 417.88 | 405.04 | 415.83 | 305,919 | +13.45(+3.34%) |
Jan 31, 2020 | 397.58 | 409.61 | 390.01 | 402.38 | 411,200 | -7.51(-1.83%) |
Jan 30, 2020 | 405.86 | 411.36 | 403.95 | 409.89 | 244,809 | +0.54(+0.13%) |
Jan 29, 2020 | 410.65 | 413.86 | 408.73 | 409.35 | 195,862 | +0.41(+0.10%) |
Jan 28, 2020 | 404.68 | 411.02 | 402.30 | 408.94 | 231,160 | +5.19(+1.29%) |
Jan 27, 2020 | 400.61 | 406.38 | 400.04 | 403.75 | 173,773 | -5.55(-1.36%) |
Jan 24, 2020 | 417.67 | 420.20 | 407.13 | 409.30 | 144,000 | -5.78(-1.39%) |
Jan 23, 2020 | 410.61 | 418.10 | 409.19 | 415.08 | 184,270 | +4.11(+1.00%) |
Jan 22, 2020 | 410.68 | 413.25 | 408.08 | 410.97 | 197,935 | +3.44(+0.84%) |
Jan 21, 2020 | 402.95 | 410.71 | 402.95 | 407.53 | 189,167 | +2.56(+0.63%) |
Jan 17, 2020 | 408.54 | 408.54 | 402.20 | 404.97 | 202,100 | -2.87(-0.70%) |
Jan 16, 2020 | 406.95 | 408.74 | 403.24 | 407.84 | 159,072 | +3.97(+0.98%) |
Jan 15, 2020 | 404.24 | 407.59 | 402.16 | 403.87 | 237,172 | +1.10(+0.27%) |
Jan 14, 2020 | 407.93 | 408.80 | 400.09 | 402.77 | 214,903 | -6.15(-1.50%) |
Jan 13, 2020 | 405.05 | 410.43 | 405.05 | 408.92 | 214,442 | +4.91(+1.22%) |
Jan 10, 2020 | 404.42 | 408.01 | 402.05 | 404.01 | 327,400 | +2.50(+0.62%) |
Jan 09, 2020 | 396.01 | 405.00 | 394.91 | 401.51 | 273,525 | +10.18(+2.60%) |
Jan 08, 2020 | 391.25 | 395.50 | 389.14 | 391.33 | 200,755 | +2.84(+0.73%) |
Jan 07, 2020 | 383.01 | 390.00 | 381.97 | 388.49 | 157,425 | +4.49(+1.17%) |
Jan 06, 2020 | 377.96 | 384.00 | 377.96 | 384.00 | 247,717 | +2.08(+0.54%) |
Jan 03, 2020 | 378.66 | 383.38 | 378.66 | 381.92 | 171,900 | -1.00(-0.26%) |