Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 597.16 | 601.76 | 570.16 | 582.77 | 1,218,513 | -18.94(-3.15%) |
Mar 30, 2020 | 565.43 | 605.56 | 554.26 | 601.71 | 834,422 | +47.21(+8.51%) |
Mar 27, 2020 | 535.13 | 564.51 | 516.83 | 554.50 | 660,293 | +6.24(+1.14%) |
Mar 26, 2020 | 522.08 | 563.81 | 514.36 | 548.25 | 808,810 | +31.41(+6.08%) |
Mar 25, 2020 | 499.94 | 553.95 | 499.54 | 516.85 | 775,746 | +7.49(+1.47%) |
Mar 24, 2020 | 475.72 | 515.94 | 463.42 | 509.35 | 979,925 | +52.95(+11.60%) |
Mar 23, 2020 | 471.24 | 472.13 | 445.89 | 456.40 | 945,419 | -16.22(-3.43%) |
Mar 20, 2020 | 512.96 | 522.50 | 460.19 | 472.62 | 1,318,443 | -40.57(-7.91%) |
Mar 19, 2020 | 533.61 | 550.61 | 499.71 | 513.19 | 1,055,843 | -20.66(-3.87%) |
Mar 18, 2020 | 508.52 | 545.88 | 498.67 | 533.85 | 1,101,631 | -2.84(-0.53%) |
Mar 17, 2020 | 521.23 | 558.19 | 517.59 | 536.68 | 1,302,689 | +30.56(+6.04%) |
Mar 16, 2020 | 543.60 | 547.04 | 494.53 | 506.12 | 1,092,423 | -73.39(-12.66%) |
Mar 13, 2020 | 546.12 | 582.09 | 528.80 | 579.52 | 1,158,541 | +52.21(+9.90%) |
Mar 12, 2020 | 519.64 | 555.18 | 509.60 | 527.31 | 1,076,265 | -31.42(-5.62%) |
Mar 11, 2020 | 552.04 | 564.49 | 545.74 | 558.72 | 962,299 | -10.71(-1.88%) |
Mar 10, 2020 | 559.84 | 573.88 | 532.83 | 569.43 | 757,024 | +33.80(+6.31%) |
Mar 09, 2020 | 532.78 | 561.65 | 531.97 | 535.64 | 776,213 | -32.29(-5.69%) |
Mar 06, 2020 | 559.46 | 569.16 | 543.53 | 567.93 | 885,464 | -7.46(-1.30%) |
Mar 05, 2020 | 586.92 | 598.87 | 570.15 | 575.40 | 619,544 | -26.89(-4.46%) |
Mar 04, 2020 | 584.10 | 603.25 | 580.29 | 602.29 | 628,495 | +28.30(+4.93%) |
Mar 03, 2020 | 580.11 | 591.60 | 559.84 | 573.99 | 727,457 | -3.47(-0.60%) |
Mar 02, 2020 | 539.20 | 578.77 | 538.62 | 577.46 | 811,217 | +43.00(+8.04%) |
Feb 28, 2020 | 547.27 | 550.47 | 525.83 | 534.46 | 1,213,092 | -23.04(-4.13%) |
Feb 27, 2020 | 582.16 | 588.51 | 557.29 | 557.50 | 769,687 | -30.18(-5.14%) |
Feb 26, 2020 | 592.08 | 595.14 | 583.06 | 587.68 | 444,293 | -2.00(-0.34%) |
Feb 25, 2020 | 600.01 | 602.68 | 585.50 | 589.68 | 726,288 | -9.57(-1.60%) |
Feb 24, 2020 | 602.33 | 608.12 | 592.55 | 599.25 | 583,568 | -10.30(-1.69%) |
Feb 21, 2020 | 605.82 | 610.50 | 598.51 | 609.56 | 650,975 | +7.06(+1.17%) |
Feb 20, 2020 | 598.42 | 602.62 | 594.05 | 602.50 | 380,531 | +4.34(+0.73%) |
Feb 19, 2020 | 602.31 | 604.10 | 596.00 | 598.16 | 435,854 | +0.12(+0.02%) |
Feb 18, 2020 | 598.58 | 603.98 | 594.10 | 598.03 | 460,512 | -4.71(-0.78%) |
Feb 14, 2020 | 593.86 | 608.01 | 592.09 | 602.74 | 471,900 | +11.99(+2.03%) |
Feb 13, 2020 | 571.56 | 591.39 | 568.67 | 590.75 | 547,029 | +11.72(+2.02%) |
Feb 12, 2020 | 572.61 | 580.37 | 568.99 | 579.03 | 609,528 | +8.89(+1.56%) |
Feb 11, 2020 | 569.71 | 575.88 | 567.76 | 570.14 | 371,287 | +1.43(+0.25%) |
Feb 10, 2020 | 566.07 | 570.30 | 564.10 | 568.71 | 290,899 | +5.60(+1.00%) |
Feb 07, 2020 | 562.31 | 564.55 | 559.51 | 563.11 | 201,028 | +2.11(+0.38%) |
Feb 06, 2020 | 563.35 | 564.80 | 552.48 | 561.00 | 231,409 | +2.30(+0.41%) |
Feb 05, 2020 | 565.42 | 566.10 | 557.53 | 558.70 | 352,454 | -6.12(-1.08%) |
Feb 04, 2020 | 565.05 | 566.33 | 562.42 | 564.83 | 350,772 | +3.95(+0.70%) |
Feb 03, 2020 | 550.62 | 563.24 | 549.22 | 560.88 | 479,609 | +12.89(+2.35%) |
Jan 31, 2020 | 561.32 | 562.43 | 545.79 | 547.99 | 525,816 | -12.33(-2.20%) |
Jan 30, 2020 | 560.04 | 565.06 | 560.04 | 560.32 | 374,965 | +0.30(+0.05%) |
Jan 29, 2020 | 557.59 | 561.48 | 554.55 | 560.02 | 261,678 | +0.10(+0.02%) |
Jan 28, 2020 | 553.81 | 561.87 | 553.25 | 559.92 | 342,364 | +8.01(+1.45%) |
Jan 27, 2020 | 548.16 | 552.85 | 544.16 | 551.91 | 250,923 | +1.85(+0.34%) |
Jan 24, 2020 | 555.09 | 560.65 | 548.28 | 550.06 | 353,952 | -3.76(-0.68%) |
Jan 23, 2020 | 552.41 | 560.97 | 550.62 | 553.83 | 379,078 | +4.03(+0.73%) |
Jan 22, 2020 | 553.21 | 556.77 | 548.98 | 549.79 | 477,933 | +1.55(+0.28%) |
Jan 21, 2020 | 549.64 | 552.47 | 542.61 | 548.24 | 732,798 | +1.86(+0.34%) |
Jan 17, 2020 | 551.96 | 554.46 | 546.29 | 546.38 | 854,694 | -6.62(-1.20%) |
Jan 16, 2020 | 545.96 | 554.19 | 545.09 | 553.00 | 561,867 | +8.25(+1.51%) |
Jan 15, 2020 | 546.90 | 550.59 | 543.65 | 544.75 | 424,344 | -0.24(-0.04%) |
Jan 14, 2020 | 553.64 | 554.75 | 541.67 | 544.99 | 414,705 | -7.86(-1.42%) |
Jan 13, 2020 | 552.78 | 556.17 | 550.34 | 552.85 | 426,479 | +0.89(+0.16%) |
Jan 10, 2020 | 551.33 | 553.60 | 545.75 | 551.96 | 331,352 | +4.65(+0.85%) |
Jan 09, 2020 | 541.69 | 548.24 | 534.68 | 547.30 | 247,066 | +4.82(+0.89%) |
Jan 08, 2020 | 541.74 | 544.67 | 534.31 | 542.48 | 280,877 | +1.78(+0.33%) |
Jan 07, 2020 | 543.10 | 544.99 | 534.32 | 540.70 | 271,858 | -2.42(-0.44%) |
Jan 06, 2020 | 543.72 | 546.38 | 538.72 | 543.11 | 305,980 | -0.60(-0.11%) |
Jan 03, 2020 | 534.74 | 548.58 | 534.74 | 543.71 | 414,433 | +5.36(+1.00%) |