Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 408.72 | 414.82 | 395.25 | 397.94 | 1,536,186 | -13.91(-3.38%) |
Mar 30, 2020 | 396.16 | 412.67 | 393.00 | 411.85 | 1,301,705 | +19.00(+4.84%) |
Mar 27, 2020 | 387.60 | 406.54 | 380.89 | 392.85 | 1,154,373 | -15.88(-3.89%) |
Mar 26, 2020 | 369.08 | 411.08 | 366.83 | 408.73 | 1,767,090 | +45.69(+12.59%) |
Mar 25, 2020 | 348.13 | 397.96 | 340.99 | 363.04 | 2,156,333 | +26.85(+7.98%) |
Mar 24, 2020 | 315.93 | 337.42 | 313.21 | 336.19 | 1,458,344 | +40.05(+13.52%) |
Mar 23, 2020 | 320.83 | 320.83 | 295.11 | 296.14 | 1,573,076 | -24.69(-7.70%) |
Mar 20, 2020 | 362.70 | 363.96 | 317.43 | 320.83 | 1,507,174 | -38.57(-10.73%) |
Mar 19, 2020 | 329.23 | 375.49 | 317.74 | 359.40 | 1,761,971 | +21.71(+6.43%) |
Mar 18, 2020 | 319.81 | 338.79 | 293.03 | 337.69 | 2,177,480 | -12.12(-3.46%) |
Mar 17, 2020 | 331.31 | 360.20 | 321.44 | 349.81 | 1,779,668 | +26.66(+8.25%) |
Mar 16, 2020 | 333.24 | 340.60 | 320.19 | 323.15 | 1,735,120 | -51.10(-13.65%) |
Mar 13, 2020 | 375.46 | 379.19 | 350.94 | 374.25 | 1,746,209 | +24.93(+7.14%) |
Mar 12, 2020 | 360.32 | 379.88 | 346.80 | 349.33 | 1,846,271 | -40.47(-10.38%) |
Mar 11, 2020 | 402.49 | 405.19 | 381.84 | 389.80 | 1,396,811 | -25.35(-6.11%) |
Mar 10, 2020 | 399.17 | 415.17 | 392.75 | 415.15 | 1,778,202 | +36.17(+9.54%) |
Mar 09, 2020 | 372.09 | 394.44 | 366.45 | 378.98 | 1,634,353 | -28.40(-6.97%) |
Mar 06, 2020 | 408.76 | 415.12 | 398.44 | 407.38 | 1,614,530 | -19.95(-4.67%) |
Mar 05, 2020 | 431.77 | 436.31 | 420.20 | 427.34 | 1,130,166 | -20.66(-4.61%) |
Mar 04, 2020 | 441.46 | 450.22 | 433.51 | 448.00 | 1,298,523 | +15.26(+3.53%) |
Mar 03, 2020 | 438.37 | 452.40 | 427.45 | 432.74 | 1,770,510 | -5.27(-1.20%) |
Mar 02, 2020 | 419.33 | 438.22 | 414.33 | 438.01 | 1,423,701 | +22.38(+5.38%) |
Feb 28, 2020 | 412.25 | 417.78 | 403.07 | 415.63 | 2,271,787 | -11.50(-2.69%) |
Feb 27, 2020 | 444.92 | 449.60 | 427.09 | 427.13 | 1,432,640 | -29.31(-6.42%) |
Feb 26, 2020 | 456.17 | 464.95 | 453.76 | 456.44 | 1,068,994 | +2.22(+0.49%) |
Feb 25, 2020 | 476.00 | 476.78 | 451.05 | 454.22 | 1,186,010 | -19.75(-4.17%) |
Feb 24, 2020 | 478.01 | 485.91 | 473.65 | 473.97 | 1,184,980 | -26.03(-5.21%) |
Feb 21, 2020 | 505.75 | 507.05 | 498.20 | 500.00 | 550,429 | -8.91(-1.75%) |
Feb 20, 2020 | 511.67 | 514.32 | 503.25 | 508.90 | 529,373 | -4.62(-0.90%) |
Feb 19, 2020 | 509.86 | 514.36 | 508.25 | 513.53 | 426,885 | +6.52(+1.29%) |
Feb 18, 2020 | 507.18 | 507.38 | 504.76 | 507.01 | 449,219 | -1.01(-0.20%) |
Feb 14, 2020 | 507.84 | 510.70 | 505.12 | 508.02 | 526,143 | -2.34(-0.46%) |
Feb 13, 2020 | 510.49 | 514.14 | 509.31 | 510.37 | 534,359 | -3.53(-0.69%) |
Feb 12, 2020 | 516.01 | 517.78 | 511.68 | 513.89 | 474,915 | +1.83(+0.36%) |
Feb 11, 2020 | 506.33 | 512.84 | 506.17 | 512.06 | 667,220 | +8.38(+1.66%) |
Feb 10, 2020 | 496.80 | 503.81 | 496.68 | 503.68 | 828,921 | +4.81(+0.96%) |
Feb 07, 2020 | 493.71 | 499.11 | 493.26 | 498.87 | 794,173 | +0.96(+0.19%) |
Feb 06, 2020 | 491.98 | 498.41 | 485.93 | 497.91 | 918,362 | +10.04(+2.06%) |
Feb 05, 2020 | 488.19 | 490.74 | 482.47 | 487.86 | 1,050,468 | +7.40(+1.54%) |
Feb 04, 2020 | 483.10 | 485.02 | 477.06 | 480.46 | 948,868 | +4.63(+0.97%) |
Feb 03, 2020 | 475.97 | 482.18 | 475.58 | 475.83 | 560,428 | +2.45(+0.52%) |
Jan 31, 2020 | 482.89 | 483.92 | 471.44 | 473.38 | 720,092 | -11.08(-2.29%) |
Jan 30, 2020 | 476.69 | 484.97 | 474.78 | 484.46 | 569,206 | +2.87(+0.60%) |
Jan 29, 2020 | 479.76 | 486.69 | 477.89 | 481.59 | 484,283 | +5.85(+1.23%) |
Jan 28, 2020 | 473.93 | 479.15 | 471.41 | 475.73 | 553,186 | +5.53(+1.18%) |
Jan 27, 2020 | 468.58 | 476.06 | 466.44 | 470.20 | 575,368 | -11.70(-2.43%) |
Jan 24, 2020 | 488.71 | 491.34 | 478.24 | 481.90 | 836,728 | -4.58(-0.94%) |
Jan 23, 2020 | 478.99 | 488.33 | 478.35 | 486.48 | 896,189 | +4.56(+0.95%) |
Jan 22, 2020 | 478.03 | 484.41 | 476.96 | 481.92 | 866,831 | +6.93(+1.46%) |
Jan 21, 2020 | 477.57 | 479.49 | 473.75 | 474.99 | 864,231 | -5.48(-1.14%) |
Jan 17, 2020 | 482.10 | 484.01 | 478.66 | 480.46 | 745,379 | +0.21(+0.04%) |
Jan 16, 2020 | 481.96 | 481.96 | 475.99 | 480.25 | 866,789 | +4.25(+0.89%) |
Jan 15, 2020 | 465.44 | 477.22 | 465.44 | 476.00 | 1,119,738 | +10.72(+2.30%) |
Jan 14, 2020 | 466.92 | 471.27 | 463.66 | 465.28 | 1,028,902 | -4.30(-0.92%) |
Jan 13, 2020 | 460.74 | 469.88 | 460.74 | 469.58 | 726,094 | +9.81(+2.13%) |
Jan 10, 2020 | 461.86 | 462.51 | 458.18 | 459.76 | 539,066 | -0.83(-0.18%) |
Jan 09, 2020 | 461.29 | 462.13 | 458.35 | 460.59 | 531,504 | +5.39(+1.18%) |
Jan 08, 2020 | 455.81 | 457.93 | 450.84 | 455.20 | 809,334 | -0.11(-0.02%) |
Jan 07, 2020 | 451.42 | 457.65 | 451.42 | 455.31 | 505,889 | +2.89(+0.64%) |
Jan 06, 2020 | 448.98 | 453.11 | 447.49 | 452.42 | 458,197 | +0.39(+0.09%) |
Jan 03, 2020 | 450.38 | 454.85 | 450.20 | 452.04 | 375,753 | -4.86(-1.06%) |