Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 450.62 | 467.08 | 425.22 | 457.68 | 3,911,316 | +9.88(+2.21%) |
Mar 30, 2020 | 488.25 | 494.37 | 444.74 | 447.80 | 3,695,928 | -54.33(-10.82%) |
Mar 27, 2020 | 491.31 | 507.06 | 466.61 | 502.13 | 3,524,577 | +44.22(+9.66%) |
Mar 26, 2020 | 530.12 | 532.47 | 451.80 | 457.91 | 4,736,070 | -86.79(-15.93%) |
Mar 25, 2020 | 527.53 | 565.16 | 483.55 | 544.70 | 4,465,739 | +9.06(+1.69%) |
Mar 24, 2020 | 585.35 | 602.47 | 534.93 | 535.64 | 4,633,793 | -155.72(-22.52%) |
Mar 23, 2020 | 685.02 | 756.32 | 647.27 | 691.36 | 4,295,652 | +3.75(+0.55%) |
Mar 20, 2020 | 579.73 | 697.92 | 568.70 | 687.60 | 4,438,625 | +63.79(+10.23%) |
Mar 19, 2020 | 640.93 | 687.60 | 558.62 | 623.82 | 4,417,731 | -7.97(-1.26%) |
Mar 18, 2020 | 686.20 | 727.00 | 612.32 | 631.79 | 3,602,725 | +43.62(+7.42%) |
Mar 17, 2020 | 670.48 | 740.84 | 556.51 | 588.17 | 4,432,474 | -127.11(-17.77%) |
Mar 16, 2020 | 703.55 | 737.79 | 613.50 | 715.28 | 3,598,161 | +173.07(+31.92%) |
Mar 13, 2020 | 633.90 | 745.76 | 539.39 | 542.20 | 4,104,307 | -214.58(-28.35%) |
Mar 12, 2020 | 710.59 | 760.54 | 635.54 | 756.79 | 3,650,457 | +163.93(+27.65%) |
Mar 11, 2020 | 564.01 | 613.50 | 551.82 | 592.86 | 2,574,832 | +65.19(+12.36%) |
Mar 10, 2020 | 555.57 | 627.10 | 527.66 | 527.66 | 3,097,559 | -97.56(-15.60%) |
Mar 09, 2020 | 627.33 | 633.90 | 570.58 | 625.22 | 2,769,545 | +107.17(+20.69%) |
Mar 06, 2020 | 543.38 | 555.10 | 511.48 | 518.05 | 3,429,196 | +24.62(+4.99%) |
Mar 05, 2020 | 488.26 | 503.51 | 464.34 | 493.42 | 2,392,308 | +40.10(+8.85%) |
Mar 04, 2020 | 488.73 | 503.04 | 452.85 | 453.32 | 2,715,736 | -64.49(-12.45%) |
Mar 03, 2020 | 467.39 | 529.30 | 450.74 | 517.81 | 3,670,036 | +47.14(+10.01%) |
Mar 02, 2020 | 532.59 | 555.80 | 469.97 | 470.68 | 3,219,092 | -78.09(-14.23%) |
Feb 28, 2020 | 612.79 | 619.12 | 545.72 | 548.77 | 5,380,750 | -8.44(-1.52%) |
Feb 27, 2020 | 521.80 | 558.85 | 499.29 | 557.21 | 4,489,532 | +72.47(+14.95%) |
Feb 26, 2020 | 484.04 | 495.77 | 458.71 | 484.75 | 3,208,446 | -7.04(-1.43%) |
Feb 25, 2020 | 443.94 | 496.24 | 439.25 | 491.78 | 3,762,887 | +36.58(+8.04%) |
Feb 24, 2020 | 452.62 | 461.06 | 439.95 | 455.20 | 2,959,761 | +47.37(+11.62%) |
Feb 21, 2020 | 390.94 | 412.51 | 389.53 | 407.82 | 1,637,145 | +22.05(+5.71%) |
Feb 20, 2020 | 377.34 | 399.15 | 375.23 | 385.78 | 1,307,199 | +10.79(+2.88%) |
Feb 19, 2020 | 379.21 | 380.62 | 372.65 | 374.99 | 677,568 | -10.79(-2.80%) |
Feb 18, 2020 | 392.35 | 393.52 | 383.67 | 385.78 | 824,548 | -0.94(-0.24%) |
Feb 14, 2020 | 388.12 | 391.88 | 385.31 | 386.72 | 688,185 | -3.05(-0.78%) |
Feb 13, 2020 | 396.57 | 397.74 | 384.84 | 389.77 | 888,107 | +1.64(+0.42%) |
Feb 12, 2020 | 392.82 | 395.63 | 387.42 | 388.12 | 660,446 | -11.49(-2.88%) |
Feb 11, 2020 | 393.29 | 402.90 | 389.30 | 399.62 | 1,050,631 | +0.00(+0.00%) |
Feb 10, 2020 | 419.08 | 419.32 | 399.62 | 399.62 | 806,286 | -15.01(-3.62%) |
Feb 07, 2020 | 414.86 | 418.38 | 408.06 | 414.63 | 942,303 | +5.16(+1.26%) |
Feb 06, 2020 | 417.20 | 421.66 | 409.00 | 409.47 | 734,935 | -10.32(-2.46%) |
Feb 05, 2020 | 409.00 | 427.76 | 409.00 | 419.79 | 1,168,886 | -4.92(-1.16%) |
Feb 04, 2020 | 437.14 | 441.60 | 421.90 | 424.71 | 1,487,801 | -31.19(-6.84%) |
Feb 03, 2020 | 470.44 | 471.38 | 452.15 | 455.90 | 1,313,124 | -21.57(-4.52%) |
Jan 31, 2020 | 449.57 | 481.93 | 449.57 | 477.48 | 1,560,182 | +22.28(+4.89%) |
Jan 30, 2020 | 469.03 | 473.49 | 454.73 | 455.20 | 1,274,189 | -5.16(-1.12%) |
Jan 29, 2020 | 454.49 | 466.22 | 453.09 | 460.36 | 812,229 | -1.88(-0.41%) |
Jan 28, 2020 | 474.66 | 478.18 | 458.95 | 462.23 | 888,375 | -22.28(-4.60%) |
Jan 27, 2020 | 486.62 | 490.61 | 477.24 | 484.51 | 1,238,141 | +28.14(+6.17%) |
Jan 24, 2020 | 439.01 | 462.47 | 437.20 | 456.37 | 1,049,251 | +11.49(+2.58%) |
Jan 23, 2020 | 450.04 | 456.13 | 444.41 | 444.88 | 753,603 | -4.22(-0.94%) |
Jan 22, 2020 | 445.82 | 450.74 | 441.13 | 449.10 | 575,722 | -3.52(-0.78%) |
Jan 21, 2020 | 455.90 | 456.13 | 449.10 | 452.62 | 521,560 | +0.94(+0.21%) |
Jan 17, 2020 | 452.85 | 459.65 | 450.74 | 451.68 | 596,051 | -7.04(-1.53%) |
Jan 16, 2020 | 465.28 | 468.10 | 458.48 | 458.71 | 668,477 | -13.37(-2.83%) |
Jan 15, 2020 | 471.85 | 476.54 | 465.28 | 472.08 | 816,294 | -0.24(-0.05%) |
Jan 14, 2020 | 468.10 | 474.66 | 465.28 | 472.32 | 990,925 | +5.63(+1.21%) |
Jan 13, 2020 | 477.94 | 480.06 | 466.69 | 466.69 | 669,112 | -16.89(-3.49%) |
Jan 10, 2020 | 474.43 | 485.92 | 473.96 | 483.57 | 825,476 | +3.99(+0.83%) |
Jan 09, 2020 | 480.52 | 488.50 | 477.01 | 479.59 | 738,693 | -12.43(-2.53%) |
Jan 08, 2020 | 503.74 | 506.09 | 485.21 | 492.02 | 779,059 | -16.65(-3.27%) |
Jan 07, 2020 | 502.57 | 508.20 | 499.05 | 508.67 | 477,221 | +5.63(+1.12%) |
Jan 06, 2020 | 525.08 | 526.96 | 503.04 | 503.04 | 668,845 | -9.85(-1.92%) |
Jan 03, 2020 | 518.99 | 519.22 | 503.98 | 512.89 | 778,166 | +13.37(+2.68%) |