Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 597.11 | 601.71 | 570.11 | 582.72 | 1,218,617 | -18.94(-3.15%) |
Mar 30, 2020 | 565.38 | 605.51 | 554.22 | 601.66 | 834,493 | +47.21(+8.51%) |
Mar 27, 2020 | 535.09 | 564.46 | 516.78 | 554.45 | 660,349 | +6.24(+1.14%) |
Mar 26, 2020 | 522.04 | 563.76 | 514.32 | 548.21 | 808,879 | +31.40(+6.08%) |
Mar 25, 2020 | 499.90 | 553.91 | 499.50 | 516.80 | 775,813 | +7.49(+1.47%) |
Mar 24, 2020 | 475.68 | 515.90 | 463.38 | 509.31 | 980,009 | +52.95(+11.60%) |
Mar 23, 2020 | 471.20 | 472.09 | 445.85 | 456.36 | 945,499 | -16.21(-3.43%) |
Mar 20, 2020 | 512.91 | 522.46 | 460.15 | 472.58 | 1,318,556 | -40.57(-7.91%) |
Mar 19, 2020 | 533.57 | 550.57 | 499.66 | 513.14 | 1,055,933 | -20.66(-3.87%) |
Mar 18, 2020 | 508.48 | 545.83 | 498.63 | 533.80 | 1,101,725 | -2.84(-0.53%) |
Mar 17, 2020 | 521.19 | 558.14 | 517.55 | 536.64 | 1,302,800 | +30.55(+6.04%) |
Mar 16, 2020 | 543.55 | 546.99 | 494.49 | 506.08 | 1,092,516 | -73.39(-12.66%) |
Mar 13, 2020 | 546.07 | 582.04 | 528.76 | 579.47 | 1,158,640 | +52.21(+9.90%) |
Mar 12, 2020 | 519.59 | 555.13 | 509.55 | 527.26 | 1,076,357 | -31.41(-5.62%) |
Mar 11, 2020 | 551.99 | 564.44 | 545.70 | 558.67 | 962,382 | -10.71(-1.88%) |
Mar 10, 2020 | 559.79 | 573.83 | 532.78 | 569.38 | 757,089 | +33.79(+6.31%) |
Mar 09, 2020 | 532.74 | 561.60 | 531.93 | 535.59 | 776,279 | -32.29(-5.69%) |
Mar 06, 2020 | 559.41 | 569.12 | 543.49 | 567.88 | 885,539 | -7.46(-1.30%) |
Mar 05, 2020 | 586.87 | 598.82 | 570.10 | 575.35 | 619,597 | -26.89(-4.46%) |
Mar 04, 2020 | 584.05 | 603.20 | 580.25 | 602.24 | 628,548 | +28.30(+4.93%) |
Mar 03, 2020 | 580.06 | 591.55 | 559.79 | 573.94 | 727,520 | -3.47(-0.60%) |
Mar 02, 2020 | 539.16 | 578.72 | 538.58 | 577.41 | 811,287 | +42.99(+8.04%) |
Feb 28, 2020 | 547.23 | 550.43 | 525.79 | 534.42 | 1,213,196 | -23.03(-4.13%) |
Feb 27, 2020 | 582.11 | 588.47 | 557.24 | 557.45 | 769,753 | -30.18(-5.14%) |
Feb 26, 2020 | 592.03 | 595.09 | 583.01 | 587.63 | 444,331 | -2.00(-0.34%) |
Feb 25, 2020 | 599.96 | 602.63 | 585.45 | 589.63 | 726,350 | -9.57(-1.60%) |
Feb 24, 2020 | 602.28 | 608.07 | 592.50 | 599.20 | 583,618 | -10.30(-1.69%) |
Feb 21, 2020 | 605.76 | 610.45 | 598.46 | 609.51 | 651,030 | +7.06(+1.17%) |
Feb 20, 2020 | 598.37 | 602.57 | 594.00 | 602.45 | 380,564 | +4.34(+0.73%) |
Feb 19, 2020 | 602.26 | 604.04 | 595.95 | 598.11 | 435,891 | +0.12(+0.02%) |
Feb 18, 2020 | 598.52 | 603.93 | 594.05 | 597.98 | 460,551 | -4.71(-0.78%) |
Feb 14, 2020 | 593.80 | 607.96 | 592.04 | 602.69 | 471,940 | +11.99(+2.03%) |
Feb 13, 2020 | 571.51 | 591.34 | 568.63 | 590.70 | 547,075 | +11.72(+2.02%) |
Feb 12, 2020 | 572.57 | 580.32 | 568.94 | 578.99 | 609,580 | +8.89(+1.56%) |
Feb 11, 2020 | 569.66 | 575.83 | 567.72 | 570.09 | 371,318 | +1.43(+0.25%) |
Feb 10, 2020 | 566.02 | 570.25 | 564.05 | 568.66 | 290,924 | +5.60(+1.00%) |
Feb 07, 2020 | 562.26 | 564.50 | 559.46 | 563.06 | 201,045 | +2.11(+0.38%) |
Feb 06, 2020 | 563.30 | 564.76 | 552.43 | 560.95 | 231,429 | +2.30(+0.41%) |
Feb 05, 2020 | 565.37 | 566.05 | 557.49 | 558.66 | 352,484 | -6.12(-1.08%) |
Feb 04, 2020 | 565.00 | 566.28 | 562.37 | 564.78 | 350,802 | +3.95(+0.70%) |
Feb 03, 2020 | 550.57 | 563.19 | 549.17 | 560.83 | 479,650 | +12.89(+2.35%) |
Jan 31, 2020 | 561.27 | 562.38 | 545.74 | 547.94 | 525,861 | -12.33(-2.20%) |
Jan 30, 2020 | 559.99 | 565.02 | 559.99 | 560.27 | 374,997 | +0.30(+0.05%) |
Jan 29, 2020 | 557.54 | 561.43 | 554.50 | 559.98 | 261,700 | +0.10(+0.02%) |
Jan 28, 2020 | 553.76 | 561.82 | 553.20 | 559.87 | 342,393 | +8.01(+1.45%) |
Jan 27, 2020 | 548.11 | 552.80 | 544.12 | 551.86 | 250,944 | +1.85(+0.34%) |
Jan 24, 2020 | 555.04 | 560.60 | 548.23 | 550.01 | 353,982 | -3.76(-0.68%) |
Jan 23, 2020 | 552.37 | 560.92 | 550.57 | 553.78 | 379,111 | +4.03(+0.73%) |
Jan 22, 2020 | 553.16 | 556.72 | 548.93 | 549.75 | 477,974 | +1.55(+0.28%) |
Jan 21, 2020 | 549.60 | 552.42 | 542.56 | 548.19 | 732,861 | +1.86(+0.34%) |
Jan 17, 2020 | 551.91 | 554.41 | 546.24 | 546.34 | 854,767 | -6.62(-1.20%) |
Jan 16, 2020 | 545.92 | 554.14 | 545.04 | 552.95 | 561,915 | +8.25(+1.51%) |
Jan 15, 2020 | 546.86 | 550.54 | 543.60 | 544.70 | 424,380 | -0.24(-0.04%) |
Jan 14, 2020 | 553.59 | 554.70 | 541.62 | 544.94 | 414,740 | -7.86(-1.42%) |
Jan 13, 2020 | 552.74 | 556.12 | 550.29 | 552.80 | 426,516 | +0.89(+0.16%) |
Jan 10, 2020 | 551.28 | 553.55 | 545.70 | 551.91 | 331,381 | +4.65(+0.85%) |
Jan 09, 2020 | 541.64 | 548.19 | 534.64 | 547.25 | 247,087 | +4.82(+0.89%) |
Jan 08, 2020 | 541.69 | 544.63 | 534.27 | 542.43 | 280,901 | +1.78(+0.33%) |
Jan 07, 2020 | 543.06 | 544.94 | 534.27 | 540.65 | 271,882 | -2.42(-0.44%) |
Jan 06, 2020 | 543.67 | 546.34 | 538.67 | 543.07 | 306,007 | -0.59(-0.11%) |
Jan 03, 2020 | 534.69 | 548.53 | 534.69 | 543.66 | 414,468 | +5.36(+1.00%) |