Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 596.82 | 611.85 | 582.26 | 592.26 | 0 | -4.30(-0.72%) |
Mar 30, 2020 | 586.52 | 606.61 | 572.00 | 596.57 | 0 | +13.80(+2.37%) |
Mar 27, 2020 | 586.82 | 601.96 | 571.43 | 582.76 | 0 | -24.61(-4.05%) |
Mar 26, 2020 | 594.71 | 621.29 | 581.64 | 607.37 | 0 | +18.38(+3.12%) |
Mar 25, 2020 | 577.49 | 615.01 | 561.30 | 588.99 | 0 | +14.89(+2.59%) |
Mar 24, 2020 | 554.34 | 585.90 | 541.63 | 574.10 | 0 | +51.40(+9.83%) |
Mar 23, 2020 | 536.58 | 552.30 | 509.98 | 522.70 | 0 | -15.12(-2.81%) |
Mar 20, 2020 | 565.41 | 578.43 | 524.83 | 537.82 | 0 | -18.09(-3.25%) |
Mar 19, 2020 | 536.49 | 581.57 | 514.45 | 555.91 | 0 | +16.72(+3.10%) |
Mar 18, 2020 | 545.02 | 572.31 | 500.86 | 539.19 | 0 | -40.12(-6.93%) |
Mar 17, 2020 | 561.05 | 598.00 | 535.76 | 579.30 | 0 | +27.04(+4.90%) |
Mar 16, 2020 | 550.71 | 590.81 | 527.21 | 552.27 | 0 | -62.64(-10.19%) |
Mar 13, 2020 | 613.10 | 628.14 | 569.24 | 614.91 | 0 | +35.35(+6.10%) |
Mar 12, 2020 | 597.79 | 617.49 | 561.52 | 579.56 | 0 | -61.07(-9.53%) |
Mar 11, 2020 | 659.28 | 666.69 | 629.21 | 640.63 | 0 | -36.04(-5.33%) |
Mar 10, 2020 | 674.55 | 686.57 | 641.44 | 676.67 | 0 | +29.72(+4.59%) |
Mar 09, 2020 | 665.60 | 688.45 | 629.80 | 646.95 | 0 | -84.03(-11.50%) |
Mar 06, 2020 | 733.97 | 746.49 | 715.83 | 730.98 | 0 | -22.63(-3.00%) |
Mar 05, 2020 | 757.43 | 766.55 | 743.67 | 753.60 | 0 | -21.47(-2.77%) |
Mar 04, 2020 | 767.94 | 779.98 | 753.49 | 775.07 | 0 | +19.74(+2.61%) |
Mar 03, 2020 | 764.96 | 782.17 | 742.47 | 755.33 | 0 | -8.56(-1.12%) |
Mar 02, 2020 | 748.65 | 766.63 | 734.98 | 763.89 | 0 | +22.06(+2.97%) |
Feb 28, 2020 | 723.55 | 747.57 | 711.92 | 741.84 | 0 | -4.33(-0.58%) |
Feb 27, 2020 | 764.06 | 776.02 | 741.26 | 746.16 | 0 | -32.19(-4.14%) |
Feb 26, 2020 | 790.01 | 799.30 | 773.90 | 778.35 | 0 | -8.79(-1.12%) |
Feb 25, 2020 | 815.64 | 820.21 | 782.83 | 787.14 | 0 | -26.21(-3.22%) |
Feb 24, 2020 | 816.58 | 824.40 | 802.85 | 813.35 | 0 | -25.70(-3.06%) |
Feb 21, 2020 | 842.70 | 847.77 | 832.35 | 839.05 | 0 | -6.69(-0.79%) |
Feb 20, 2020 | 842.71 | 856.54 | 835.79 | 845.74 | 0 | +1.98(+0.24%) |
Feb 19, 2020 | 839.43 | 849.58 | 834.01 | 843.76 | 0 | +7.21(+0.86%) |
Feb 18, 2020 | 835.78 | 844.01 | 825.67 | 836.55 | 0 | -4.58(-0.54%) |
Feb 14, 2020 | 844.72 | 850.07 | 834.51 | 841.13 | 0 | -2.72(-0.32%) |
Feb 13, 2020 | 843.16 | 851.41 | 835.10 | 843.85 | 0 | -4.46(-0.53%) |
Feb 12, 2020 | 847.55 | 855.64 | 840.62 | 848.31 | 0 | +8.76(+1.04%) |
Feb 11, 2020 | 837.55 | 847.18 | 832.51 | 839.56 | 0 | +7.91(+0.95%) |
Feb 10, 2020 | 831.17 | 837.83 | 824.59 | 831.65 | 0 | -1.41(-0.17%) |
Feb 07, 2020 | 840.45 | 844.52 | 827.86 | 833.05 | 0 | -12.87(-1.52%) |
Feb 06, 2020 | 850.69 | 855.85 | 838.82 | 845.92 | 0 | -2.24(-0.26%) |
Feb 05, 2020 | 843.88 | 854.41 | 833.93 | 848.16 | 0 | +11.62(+1.39%) |
Feb 04, 2020 | 832.08 | 846.18 | 825.11 | 836.53 | 0 | +13.63(+1.66%) |
Feb 03, 2020 | 820.01 | 831.24 | 812.21 | 822.90 | 0 | +3.90(+0.48%) |
Jan 31, 2020 | 827.40 | 832.60 | 812.52 | 819.01 | 0 | -17.13(-2.05%) |
Jan 30, 2020 | 828.94 | 840.25 | 820.92 | 836.14 | 0 | -3.60(-0.43%) |
Jan 29, 2020 | 842.78 | 850.06 | 834.01 | 839.74 | 0 | +0.33(+0.04%) |
Jan 28, 2020 | 837.27 | 845.76 | 831.27 | 839.41 | 0 | +5.29(+0.63%) |
Jan 27, 2020 | 840.96 | 846.19 | 829.70 | 834.12 | 0 | -22.29(-2.60%) |
Jan 24, 2020 | 862.07 | 867.06 | 848.59 | 856.41 | 0 | -6.03(-0.70%) |
Jan 23, 2020 | 858.06 | 866.51 | 847.64 | 862.44 | 0 | -2.91(-0.34%) |
Jan 22, 2020 | 871.62 | 874.88 | 860.97 | 865.35 | 0 | -3.89(-0.45%) |
Jan 21, 2020 | 874.95 | 880.33 | 863.97 | 869.24 | 0 | -10.93(-1.24%) |
Jan 20, 2020 | 882.85 | 887.75 | 873.75 | 880.17 | 0 | +0.08(+0.01%) |
Jan 17, 2020 | 882.87 | 887.70 | 873.71 | 880.09 | 0 | +0.88(+0.10%) |
Jan 16, 2020 | 879.75 | 885.99 | 872.61 | 879.21 | 0 | +2.55(+0.29%) |
Jan 15, 2020 | 874.77 | 883.61 | 867.84 | 876.66 | 0 | +0.68(+0.08%) |
Jan 14, 2020 | 872.09 | 881.93 | 867.01 | 875.98 | 0 | +2.81(+0.32%) |
Jan 13, 2020 | 865.36 | 877.22 | 859.91 | 873.17 | 0 | +8.34(+0.96%) |
Jan 10, 2020 | 866.15 | 872.91 | 859.27 | 864.83 | 0 | -0.58(-0.07%) |
Jan 09, 2020 | 864.99 | 871.71 | 855.15 | 865.41 | 0 | +0.74(+0.09%) |
Jan 08, 2020 | 868.79 | 874.85 | 856.76 | 864.67 | 0 | -5.14(-0.59%) |
Jan 07, 2020 | 867.93 | 876.95 | 860.83 | 869.82 | 0 | -0.95(-0.11%) |
Jan 06, 2020 | 868.90 | 877.37 | 862.21 | 870.76 | 0 | +1.50(+0.17%) |
Jan 03, 2020 | 873.81 | 880.24 | 864.98 | 869.26 | 0 | -8.10(-0.92%) |