Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 590.87 | 595.42 | 564.15 | 576.62 | 1,231,502 | -18.74(-3.15%) |
Mar 30, 2020 | 559.47 | 599.17 | 548.42 | 595.36 | 843,316 | +46.71(+8.51%) |
Mar 27, 2020 | 529.49 | 558.55 | 511.38 | 548.65 | 667,331 | +6.18(+1.14%) |
Mar 26, 2020 | 516.57 | 557.86 | 508.94 | 542.47 | 817,432 | +31.08(+6.08%) |
Mar 25, 2020 | 494.67 | 548.11 | 494.27 | 511.39 | 784,015 | +7.41(+1.47%) |
Mar 24, 2020 | 470.70 | 510.50 | 458.53 | 503.98 | 990,371 | +52.39(+11.60%) |
Mar 23, 2020 | 466.27 | 467.15 | 441.18 | 451.59 | 955,496 | -16.05(-3.43%) |
Mar 20, 2020 | 507.55 | 516.99 | 455.34 | 467.63 | 1,332,497 | -40.14(-7.91%) |
Mar 19, 2020 | 527.99 | 544.81 | 494.44 | 507.78 | 1,067,098 | -20.44(-3.87%) |
Mar 18, 2020 | 503.16 | 540.12 | 493.41 | 528.22 | 1,113,374 | -2.81(-0.53%) |
Mar 17, 2020 | 515.73 | 552.30 | 512.13 | 531.02 | 1,316,575 | +30.24(+6.04%) |
Mar 16, 2020 | 537.86 | 541.27 | 489.31 | 500.79 | 1,104,067 | -72.62(-12.66%) |
Mar 13, 2020 | 540.36 | 575.95 | 523.23 | 573.41 | 1,170,890 | +51.66(+9.90%) |
Mar 12, 2020 | 514.15 | 549.32 | 504.22 | 521.74 | 1,087,738 | -31.08(-5.62%) |
Mar 11, 2020 | 546.22 | 558.53 | 539.99 | 552.83 | 972,557 | -10.60(-1.88%) |
Mar 10, 2020 | 553.94 | 567.82 | 527.21 | 563.43 | 765,094 | +33.44(+6.31%) |
Mar 09, 2020 | 527.16 | 555.73 | 526.36 | 529.99 | 784,487 | -31.95(-5.69%) |
Mar 06, 2020 | 553.56 | 563.16 | 537.80 | 561.94 | 894,902 | -7.38(-1.30%) |
Mar 05, 2020 | 580.73 | 592.56 | 564.14 | 569.33 | 626,148 | -26.61(-4.46%) |
Mar 04, 2020 | 577.94 | 596.89 | 574.17 | 595.93 | 635,194 | +28.00(+4.93%) |
Mar 03, 2020 | 573.99 | 585.36 | 553.94 | 567.93 | 735,212 | -3.44(-0.60%) |
Mar 02, 2020 | 533.51 | 572.66 | 532.94 | 571.37 | 819,865 | +42.54(+8.04%) |
Feb 28, 2020 | 541.50 | 544.67 | 520.29 | 528.83 | 1,226,023 | -22.79(-4.13%) |
Feb 27, 2020 | 576.02 | 582.31 | 551.41 | 551.62 | 777,891 | -29.87(-5.14%) |
Feb 26, 2020 | 585.84 | 588.86 | 576.91 | 581.49 | 449,029 | -1.98(-0.34%) |
Feb 25, 2020 | 593.68 | 596.32 | 579.33 | 583.46 | 734,030 | -9.47(-1.60%) |
Feb 24, 2020 | 595.98 | 601.71 | 586.30 | 592.93 | 589,788 | -10.20(-1.69%) |
Feb 21, 2020 | 599.42 | 604.06 | 592.20 | 603.13 | 657,914 | +6.99(+1.17%) |
Feb 20, 2020 | 592.11 | 596.26 | 587.79 | 596.14 | 384,587 | +4.29(+0.73%) |
Feb 19, 2020 | 595.96 | 597.72 | 589.72 | 591.85 | 440,500 | +0.12(+0.02%) |
Feb 18, 2020 | 592.26 | 597.61 | 587.83 | 591.73 | 465,421 | -4.66(-0.78%) |
Feb 14, 2020 | 587.59 | 601.60 | 585.85 | 596.38 | 476,930 | +11.86(+2.03%) |
Feb 13, 2020 | 565.54 | 585.15 | 562.68 | 584.52 | 552,860 | +11.59(+2.02%) |
Feb 12, 2020 | 566.58 | 574.25 | 562.99 | 572.93 | 616,026 | +8.80(+1.56%) |
Feb 11, 2020 | 563.70 | 569.80 | 561.77 | 564.13 | 375,245 | +1.42(+0.25%) |
Feb 10, 2020 | 560.10 | 564.28 | 558.15 | 562.71 | 294,000 | +5.54(+1.00%) |
Feb 07, 2020 | 556.38 | 558.59 | 553.61 | 557.17 | 203,171 | +2.09(+0.38%) |
Feb 06, 2020 | 557.41 | 558.85 | 546.65 | 555.08 | 233,876 | +2.27(+0.41%) |
Feb 05, 2020 | 559.46 | 560.13 | 551.65 | 552.81 | 356,211 | -6.06(-1.08%) |
Feb 04, 2020 | 559.09 | 560.36 | 556.49 | 558.87 | 354,511 | +3.91(+0.70%) |
Feb 03, 2020 | 544.81 | 557.30 | 543.42 | 554.96 | 484,721 | +12.75(+2.35%) |
Jan 31, 2020 | 555.39 | 556.50 | 540.03 | 542.21 | 531,421 | -12.20(-2.20%) |
Jan 30, 2020 | 554.13 | 559.10 | 554.13 | 554.41 | 378,962 | +0.29(+0.05%) |
Jan 29, 2020 | 551.71 | 555.56 | 548.70 | 554.12 | 264,467 | +0.10(+0.02%) |
Jan 28, 2020 | 547.97 | 555.95 | 547.41 | 554.01 | 346,013 | +7.92(+1.45%) |
Jan 27, 2020 | 542.38 | 547.02 | 538.42 | 546.09 | 253,597 | +1.83(+0.34%) |
Jan 24, 2020 | 549.23 | 554.73 | 542.50 | 544.26 | 357,725 | -3.72(-0.68%) |
Jan 23, 2020 | 546.59 | 555.05 | 544.81 | 547.98 | 383,119 | +3.99(+0.73%) |
Jan 22, 2020 | 547.38 | 550.90 | 543.18 | 543.99 | 483,028 | +1.54(+0.28%) |
Jan 21, 2020 | 543.85 | 546.64 | 536.89 | 542.46 | 740,609 | +1.84(+0.34%) |
Jan 17, 2020 | 546.14 | 548.61 | 540.53 | 540.62 | 863,804 | -6.55(-1.20%) |
Jan 16, 2020 | 540.21 | 548.35 | 539.34 | 547.17 | 567,856 | +8.17(+1.51%) |
Jan 15, 2020 | 541.13 | 544.78 | 537.91 | 539.00 | 428,867 | -0.24(-0.04%) |
Jan 14, 2020 | 547.80 | 548.89 | 535.96 | 539.24 | 419,125 | -7.78(-1.42%) |
Jan 13, 2020 | 546.95 | 550.30 | 544.54 | 547.02 | 431,025 | +0.88(+0.16%) |
Jan 10, 2020 | 545.51 | 547.76 | 539.99 | 546.14 | 334,884 | +4.61(+0.85%) |
Jan 09, 2020 | 535.98 | 542.46 | 529.04 | 541.53 | 249,699 | +4.77(+0.89%) |
Jan 08, 2020 | 536.02 | 538.93 | 528.68 | 536.76 | 283,871 | +1.77(+0.33%) |
Jan 07, 2020 | 537.37 | 539.24 | 528.68 | 534.99 | 274,756 | -2.39(-0.44%) |
Jan 06, 2020 | 537.98 | 540.62 | 533.03 | 537.38 | 309,242 | -0.59(-0.11%) |
Jan 03, 2020 | 529.10 | 542.79 | 529.10 | 537.97 | 418,850 | +5.30(+1.00%) |