Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 593.91 | 598.49 | 567.06 | 579.60 | 1,225,180 | -18.84(-3.15%) |
Mar 30, 2020 | 562.35 | 602.27 | 551.25 | 598.43 | 838,987 | +46.96(+8.51%) |
Mar 27, 2020 | 532.22 | 561.43 | 514.01 | 551.48 | 663,906 | +6.21(+1.14%) |
Mar 26, 2020 | 519.24 | 560.74 | 511.56 | 545.27 | 813,236 | +31.24(+6.08%) |
Mar 25, 2020 | 497.22 | 550.94 | 496.82 | 514.03 | 779,991 | +7.45(+1.47%) |
Mar 24, 2020 | 473.13 | 513.13 | 460.90 | 506.58 | 985,287 | +52.66(+11.60%) |
Mar 23, 2020 | 468.67 | 469.56 | 443.46 | 453.92 | 950,591 | -16.13(-3.43%) |
Mar 20, 2020 | 510.16 | 519.66 | 457.69 | 470.05 | 1,325,657 | -40.35(-7.91%) |
Mar 19, 2020 | 530.71 | 547.62 | 496.99 | 510.40 | 1,061,620 | -20.55(-3.87%) |
Mar 18, 2020 | 505.76 | 542.91 | 495.96 | 530.94 | 1,107,658 | -2.82(-0.53%) |
Mar 17, 2020 | 518.39 | 555.15 | 514.78 | 533.76 | 1,309,816 | +30.39(+6.04%) |
Mar 16, 2020 | 540.64 | 544.06 | 491.84 | 503.37 | 1,098,400 | -73.00(-12.66%) |
Mar 13, 2020 | 543.14 | 578.92 | 525.93 | 576.37 | 1,164,880 | +51.93(+9.90%) |
Mar 12, 2020 | 516.81 | 552.16 | 506.82 | 524.44 | 1,082,154 | -31.25(-5.62%) |
Mar 11, 2020 | 549.04 | 561.42 | 542.77 | 555.68 | 967,564 | -10.65(-1.88%) |
Mar 10, 2020 | 556.80 | 570.75 | 529.93 | 566.34 | 761,166 | +33.61(+6.31%) |
Mar 09, 2020 | 529.88 | 558.60 | 529.08 | 532.72 | 780,459 | -32.12(-5.69%) |
Mar 06, 2020 | 556.41 | 566.07 | 540.57 | 564.84 | 890,308 | -7.42(-1.30%) |
Mar 05, 2020 | 583.73 | 595.61 | 567.05 | 572.26 | 622,933 | -26.75(-4.46%) |
Mar 04, 2020 | 580.92 | 599.97 | 577.14 | 599.01 | 631,934 | +28.15(+4.93%) |
Mar 03, 2020 | 576.95 | 588.38 | 556.80 | 570.86 | 731,438 | -3.45(-0.60%) |
Mar 02, 2020 | 536.27 | 575.62 | 535.69 | 574.32 | 815,656 | +42.76(+8.04%) |
Feb 28, 2020 | 544.29 | 547.48 | 522.97 | 531.55 | 1,219,729 | -22.91(-4.13%) |
Feb 27, 2020 | 578.99 | 585.31 | 554.25 | 554.47 | 773,898 | -30.02(-5.14%) |
Feb 26, 2020 | 588.86 | 591.90 | 579.88 | 584.49 | 446,724 | -1.99(-0.34%) |
Feb 25, 2020 | 596.75 | 599.40 | 582.32 | 586.47 | 730,262 | -9.52(-1.60%) |
Feb 24, 2020 | 599.05 | 604.81 | 589.33 | 595.99 | 586,761 | -10.25(-1.69%) |
Feb 21, 2020 | 602.52 | 607.18 | 595.25 | 606.24 | 654,536 | +7.02(+1.17%) |
Feb 20, 2020 | 595.16 | 599.34 | 590.82 | 599.22 | 382,613 | +4.32(+0.73%) |
Feb 19, 2020 | 599.03 | 600.81 | 592.76 | 594.90 | 438,238 | +0.12(+0.02%) |
Feb 18, 2020 | 595.32 | 600.70 | 590.87 | 594.78 | 463,032 | -4.68(-0.78%) |
Feb 14, 2020 | 590.62 | 604.70 | 588.87 | 599.46 | 474,482 | +11.92(+2.03%) |
Feb 13, 2020 | 568.45 | 588.17 | 565.58 | 587.54 | 550,022 | +11.65(+2.02%) |
Feb 12, 2020 | 569.50 | 577.22 | 565.89 | 575.88 | 612,863 | +8.84(+1.56%) |
Feb 11, 2020 | 566.61 | 572.74 | 564.67 | 567.04 | 373,318 | +1.42(+0.25%) |
Feb 10, 2020 | 562.99 | 567.20 | 561.03 | 565.62 | 292,491 | +5.57(+1.00%) |
Feb 07, 2020 | 559.25 | 561.48 | 556.47 | 560.04 | 202,128 | +2.10(+0.38%) |
Feb 06, 2020 | 560.28 | 561.73 | 549.47 | 557.95 | 232,676 | +2.28(+0.41%) |
Feb 05, 2020 | 562.35 | 563.02 | 554.50 | 555.66 | 354,382 | -6.09(-1.08%) |
Feb 04, 2020 | 561.98 | 563.25 | 559.36 | 561.75 | 352,691 | +3.93(+0.70%) |
Feb 03, 2020 | 547.62 | 560.17 | 546.23 | 557.83 | 482,233 | +12.82(+2.35%) |
Jan 31, 2020 | 558.26 | 559.37 | 542.82 | 545.01 | 528,693 | -12.26(-2.20%) |
Jan 30, 2020 | 556.99 | 561.99 | 556.99 | 557.27 | 377,017 | +0.29(+0.05%) |
Jan 29, 2020 | 554.55 | 558.43 | 551.53 | 556.98 | 263,110 | +0.10(+0.02%) |
Jan 28, 2020 | 550.79 | 558.82 | 550.24 | 556.87 | 344,237 | +7.97(+1.45%) |
Jan 27, 2020 | 545.17 | 549.84 | 541.20 | 548.91 | 252,295 | +1.84(+0.34%) |
Jan 24, 2020 | 552.07 | 557.60 | 545.29 | 547.07 | 355,888 | -3.74(-0.68%) |
Jan 23, 2020 | 549.41 | 557.92 | 547.62 | 550.81 | 381,152 | +4.01(+0.73%) |
Jan 22, 2020 | 550.20 | 553.74 | 545.99 | 546.80 | 480,548 | +1.54(+0.28%) |
Jan 21, 2020 | 546.65 | 549.46 | 539.66 | 545.26 | 736,807 | +1.85(+0.34%) |
Jan 17, 2020 | 548.95 | 551.44 | 543.32 | 543.41 | 859,370 | -6.58(-1.20%) |
Jan 16, 2020 | 542.99 | 551.17 | 542.12 | 549.99 | 564,941 | +8.21(+1.51%) |
Jan 15, 2020 | 543.93 | 547.60 | 540.69 | 541.78 | 426,666 | -0.24(-0.04%) |
Jan 14, 2020 | 550.63 | 551.73 | 538.72 | 542.02 | 416,974 | -7.82(-1.42%) |
Jan 13, 2020 | 549.78 | 553.14 | 547.35 | 549.84 | 428,813 | +0.89(+0.16%) |
Jan 10, 2020 | 548.33 | 550.59 | 542.78 | 548.95 | 333,165 | +4.63(+0.85%) |
Jan 09, 2020 | 538.74 | 545.26 | 531.77 | 544.32 | 248,417 | +4.80(+0.89%) |
Jan 08, 2020 | 538.79 | 541.71 | 531.40 | 539.53 | 282,413 | +1.77(+0.33%) |
Jan 07, 2020 | 540.15 | 542.02 | 531.41 | 537.75 | 273,346 | -2.40(-0.44%) |
Jan 06, 2020 | 540.76 | 543.41 | 535.78 | 540.16 | 307,655 | -0.59(-0.11%) |
Jan 03, 2020 | 531.83 | 545.59 | 531.83 | 540.75 | 416,700 | +5.33(+1.00%) |