Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 593.97 | 598.54 | 567.11 | 579.65 | 1,225,075 | -18.84(-3.15%) |
Mar 30, 2020 | 562.40 | 602.32 | 551.29 | 598.49 | 838,915 | +46.96(+8.51%) |
Mar 27, 2020 | 532.27 | 561.48 | 514.06 | 551.52 | 663,849 | +6.21(+1.14%) |
Mar 26, 2020 | 519.28 | 560.79 | 511.61 | 545.32 | 813,166 | +31.24(+6.08%) |
Mar 25, 2020 | 497.26 | 550.99 | 496.86 | 514.08 | 779,924 | +7.45(+1.47%) |
Mar 24, 2020 | 473.17 | 513.18 | 460.94 | 506.62 | 985,202 | +52.67(+11.60%) |
Mar 23, 2020 | 468.71 | 469.60 | 443.50 | 453.96 | 950,510 | -16.13(-3.43%) |
Mar 20, 2020 | 510.21 | 519.70 | 457.73 | 470.09 | 1,325,544 | -40.35(-7.91%) |
Mar 19, 2020 | 530.75 | 547.66 | 497.03 | 510.44 | 1,061,530 | -20.55(-3.87%) |
Mar 18, 2020 | 505.80 | 542.95 | 496.00 | 530.99 | 1,107,564 | -2.82(-0.53%) |
Mar 17, 2020 | 518.44 | 555.20 | 514.82 | 533.81 | 1,309,704 | +30.39(+6.04%) |
Mar 16, 2020 | 540.68 | 544.11 | 491.88 | 503.41 | 1,098,306 | -73.00(-12.66%) |
Mar 13, 2020 | 543.19 | 578.97 | 525.97 | 576.42 | 1,164,780 | +51.94(+9.90%) |
Mar 12, 2020 | 516.85 | 552.20 | 506.87 | 524.48 | 1,082,061 | -31.25(-5.62%) |
Mar 11, 2020 | 549.08 | 561.47 | 542.82 | 555.73 | 967,482 | -10.65(-1.88%) |
Mar 10, 2020 | 556.84 | 570.80 | 529.98 | 566.38 | 761,101 | +33.62(+6.31%) |
Mar 09, 2020 | 529.93 | 558.64 | 529.12 | 532.77 | 780,393 | -32.12(-5.69%) |
Mar 06, 2020 | 556.46 | 566.11 | 540.62 | 564.89 | 890,232 | -7.42(-1.30%) |
Mar 05, 2020 | 583.78 | 595.66 | 567.10 | 572.31 | 622,880 | -26.75(-4.46%) |
Mar 04, 2020 | 580.97 | 600.02 | 577.19 | 599.06 | 631,880 | +28.15(+4.93%) |
Mar 03, 2020 | 577.00 | 588.43 | 556.84 | 570.91 | 731,375 | -3.45(-0.60%) |
Mar 02, 2020 | 536.31 | 575.67 | 535.74 | 574.37 | 815,586 | +42.77(+8.04%) |
Feb 28, 2020 | 544.34 | 547.52 | 523.01 | 531.60 | 1,219,625 | -22.91(-4.13%) |
Feb 27, 2020 | 579.04 | 585.36 | 554.30 | 554.51 | 773,832 | -30.02(-5.14%) |
Feb 26, 2020 | 588.91 | 591.95 | 579.93 | 584.54 | 446,686 | -1.99(-0.34%) |
Feb 25, 2020 | 596.80 | 599.45 | 582.37 | 586.52 | 730,200 | -9.52(-1.60%) |
Feb 24, 2020 | 599.10 | 604.86 | 589.38 | 596.04 | 586,711 | -10.25(-1.69%) |
Feb 21, 2020 | 602.57 | 607.23 | 595.30 | 606.29 | 654,481 | +7.02(+1.17%) |
Feb 20, 2020 | 595.21 | 599.39 | 590.87 | 599.27 | 382,580 | +4.32(+0.73%) |
Feb 19, 2020 | 599.09 | 600.86 | 592.81 | 594.95 | 438,201 | +0.12(+0.02%) |
Feb 18, 2020 | 595.37 | 600.75 | 590.92 | 594.83 | 462,992 | -4.68(-0.78%) |
Feb 14, 2020 | 590.67 | 604.75 | 588.92 | 599.51 | 474,441 | +11.92(+2.03%) |
Feb 13, 2020 | 568.50 | 588.22 | 565.63 | 587.59 | 549,975 | +11.65(+2.02%) |
Feb 12, 2020 | 569.55 | 577.26 | 565.94 | 575.93 | 612,811 | +8.85(+1.56%) |
Feb 11, 2020 | 566.65 | 572.79 | 564.72 | 567.09 | 373,286 | +1.42(+0.25%) |
Feb 10, 2020 | 563.04 | 567.25 | 561.08 | 565.66 | 292,466 | +5.57(+1.00%) |
Feb 07, 2020 | 559.30 | 561.52 | 556.51 | 560.09 | 202,111 | +2.10(+0.38%) |
Feb 06, 2020 | 560.33 | 561.78 | 549.52 | 557.99 | 232,656 | +2.28(+0.41%) |
Feb 05, 2020 | 562.39 | 563.07 | 554.55 | 555.71 | 354,352 | -6.09(-1.08%) |
Feb 04, 2020 | 562.02 | 563.30 | 559.41 | 561.80 | 352,661 | +3.93(+0.70%) |
Feb 03, 2020 | 547.67 | 560.22 | 546.27 | 557.87 | 482,192 | +12.82(+2.35%) |
Jan 31, 2020 | 558.31 | 559.42 | 542.86 | 545.05 | 528,648 | -12.26(-2.20%) |
Jan 30, 2020 | 557.04 | 562.04 | 557.04 | 557.32 | 376,984 | +0.30(+0.05%) |
Jan 29, 2020 | 554.60 | 558.47 | 551.58 | 557.02 | 263,087 | +0.10(+0.02%) |
Jan 28, 2020 | 550.84 | 558.86 | 550.29 | 556.92 | 344,207 | +7.97(+1.45%) |
Jan 27, 2020 | 545.22 | 549.89 | 541.25 | 548.96 | 252,274 | +1.84(+0.34%) |
Jan 24, 2020 | 552.12 | 557.64 | 545.34 | 547.12 | 355,858 | -3.74(-0.68%) |
Jan 23, 2020 | 549.45 | 557.97 | 547.67 | 550.86 | 381,120 | +4.01(+0.73%) |
Jan 22, 2020 | 550.25 | 553.79 | 546.03 | 546.85 | 480,507 | +1.54(+0.28%) |
Jan 21, 2020 | 546.70 | 549.51 | 539.70 | 545.30 | 736,745 | +1.85(+0.34%) |
Jan 17, 2020 | 549.00 | 551.49 | 543.36 | 543.46 | 859,297 | -6.58(-1.20%) |
Jan 16, 2020 | 543.04 | 551.22 | 542.17 | 550.04 | 564,893 | +8.21(+1.51%) |
Jan 15, 2020 | 543.97 | 547.64 | 540.73 | 541.83 | 426,629 | -0.24(-0.04%) |
Jan 14, 2020 | 550.67 | 551.77 | 538.77 | 542.07 | 416,938 | -7.82(-1.42%) |
Jan 13, 2020 | 549.82 | 553.19 | 547.39 | 549.89 | 428,776 | +0.89(+0.16%) |
Jan 10, 2020 | 548.37 | 550.64 | 542.83 | 549.00 | 333,137 | +4.63(+0.85%) |
Jan 09, 2020 | 538.79 | 545.30 | 531.82 | 544.37 | 248,396 | +4.80(+0.89%) |
Jan 08, 2020 | 538.83 | 541.75 | 531.45 | 539.57 | 282,389 | +1.77(+0.33%) |
Jan 07, 2020 | 540.19 | 542.07 | 531.46 | 537.80 | 273,322 | -2.40(-0.44%) |
Jan 06, 2020 | 540.80 | 543.46 | 535.83 | 540.20 | 307,628 | -0.59(-0.11%) |
Jan 03, 2020 | 531.88 | 545.64 | 531.88 | 540.79 | 416,664 | +5.33(+1.00%) |