Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 408.92 | 415.02 | 395.44 | 398.13 | 1,535,452 | -13.92(-3.38%) |
Mar 30, 2020 | 396.35 | 412.86 | 393.19 | 412.05 | 1,301,083 | +19.01(+4.84%) |
Mar 27, 2020 | 387.79 | 406.74 | 381.07 | 393.04 | 1,153,821 | -15.89(-3.89%) |
Mar 26, 2020 | 369.26 | 411.28 | 367.00 | 408.93 | 1,766,246 | +45.72(+12.59%) |
Mar 25, 2020 | 348.30 | 398.15 | 341.15 | 363.21 | 2,155,303 | +26.86(+7.98%) |
Mar 24, 2020 | 316.08 | 337.58 | 313.36 | 336.35 | 1,457,647 | +40.07(+13.52%) |
Mar 23, 2020 | 320.99 | 320.99 | 295.25 | 296.28 | 1,572,324 | -24.70(-7.70%) |
Mar 20, 2020 | 362.88 | 364.13 | 317.59 | 320.99 | 1,506,454 | -38.58(-10.73%) |
Mar 19, 2020 | 329.39 | 375.67 | 317.89 | 359.57 | 1,761,129 | +21.72(+6.43%) |
Mar 18, 2020 | 319.97 | 338.95 | 293.17 | 337.86 | 2,176,440 | -12.12(-3.46%) |
Mar 17, 2020 | 331.47 | 360.37 | 321.60 | 349.98 | 1,778,817 | +26.68(+8.25%) |
Mar 16, 2020 | 333.40 | 340.76 | 320.35 | 323.31 | 1,734,291 | -51.13(-13.65%) |
Mar 13, 2020 | 375.64 | 379.37 | 351.10 | 374.43 | 1,745,374 | +24.94(+7.14%) |
Mar 12, 2020 | 360.50 | 380.06 | 346.97 | 349.49 | 1,845,389 | -40.49(-10.38%) |
Mar 11, 2020 | 402.68 | 405.38 | 382.02 | 389.99 | 1,396,143 | -25.36(-6.11%) |
Mar 10, 2020 | 399.36 | 415.37 | 392.94 | 415.35 | 1,777,352 | +36.19(+9.54%) |
Mar 09, 2020 | 372.27 | 394.63 | 366.62 | 379.17 | 1,633,572 | -28.41(-6.97%) |
Mar 06, 2020 | 408.95 | 415.32 | 398.63 | 407.58 | 1,613,758 | -19.96(-4.67%) |
Mar 05, 2020 | 431.98 | 436.52 | 420.40 | 427.54 | 1,129,626 | -20.67(-4.61%) |
Mar 04, 2020 | 441.68 | 450.44 | 433.72 | 448.21 | 1,297,902 | +15.27(+3.53%) |
Mar 03, 2020 | 438.57 | 452.62 | 427.65 | 432.94 | 1,769,665 | -5.27(-1.20%) |
Mar 02, 2020 | 419.54 | 438.43 | 414.53 | 438.21 | 1,423,021 | +22.39(+5.38%) |
Feb 28, 2020 | 412.45 | 417.98 | 403.26 | 415.83 | 2,270,702 | -11.50(-2.69%) |
Feb 27, 2020 | 445.13 | 449.82 | 427.29 | 427.33 | 1,431,955 | -29.32(-6.42%) |
Feb 26, 2020 | 456.38 | 465.18 | 453.98 | 456.65 | 1,068,484 | +2.22(+0.49%) |
Feb 25, 2020 | 476.22 | 477.00 | 451.26 | 454.44 | 1,185,444 | -19.76(-4.17%) |
Feb 24, 2020 | 478.24 | 486.15 | 473.88 | 474.19 | 1,184,414 | -26.04(-5.21%) |
Feb 21, 2020 | 505.99 | 507.29 | 498.44 | 500.24 | 550,166 | -8.91(-1.75%) |
Feb 20, 2020 | 511.91 | 514.56 | 503.49 | 509.15 | 529,120 | -4.63(-0.90%) |
Feb 19, 2020 | 510.10 | 514.61 | 508.49 | 513.77 | 426,681 | +6.52(+1.29%) |
Feb 18, 2020 | 507.42 | 507.62 | 505.01 | 507.25 | 449,005 | -1.02(-0.20%) |
Feb 14, 2020 | 508.09 | 510.94 | 505.37 | 508.27 | 525,892 | -2.34(-0.46%) |
Feb 13, 2020 | 510.74 | 514.38 | 509.55 | 510.61 | 534,104 | -3.53(-0.69%) |
Feb 12, 2020 | 516.26 | 518.03 | 511.92 | 514.14 | 474,688 | +1.83(+0.36%) |
Feb 11, 2020 | 506.57 | 513.09 | 506.41 | 512.31 | 666,901 | +8.39(+1.66%) |
Feb 10, 2020 | 497.04 | 504.05 | 496.91 | 503.92 | 828,525 | +4.81(+0.96%) |
Feb 07, 2020 | 493.95 | 499.35 | 493.50 | 499.11 | 793,793 | +0.96(+0.19%) |
Feb 06, 2020 | 492.22 | 498.65 | 486.16 | 498.14 | 917,923 | +10.05(+2.06%) |
Feb 05, 2020 | 488.42 | 490.97 | 482.70 | 488.10 | 1,049,967 | +7.40(+1.54%) |
Feb 04, 2020 | 483.33 | 485.26 | 477.29 | 480.69 | 948,415 | +4.63(+0.97%) |
Feb 03, 2020 | 476.19 | 482.41 | 475.81 | 476.06 | 560,160 | +2.45(+0.52%) |
Jan 31, 2020 | 483.12 | 484.15 | 471.66 | 473.61 | 719,748 | -11.08(-2.29%) |
Jan 30, 2020 | 476.92 | 485.20 | 475.01 | 484.69 | 568,935 | +2.87(+0.60%) |
Jan 29, 2020 | 479.99 | 486.92 | 478.12 | 481.82 | 484,051 | +5.86(+1.23%) |
Jan 28, 2020 | 474.16 | 479.38 | 471.63 | 475.96 | 552,922 | +5.53(+1.18%) |
Jan 27, 2020 | 468.80 | 476.29 | 466.66 | 470.43 | 575,093 | -11.70(-2.43%) |
Jan 24, 2020 | 488.94 | 491.57 | 478.47 | 482.13 | 836,328 | -4.58(-0.94%) |
Jan 23, 2020 | 479.22 | 488.56 | 478.57 | 486.71 | 895,761 | +4.56(+0.95%) |
Jan 22, 2020 | 478.26 | 484.64 | 477.19 | 482.15 | 866,417 | +6.93(+1.46%) |
Jan 21, 2020 | 477.79 | 479.72 | 473.98 | 475.22 | 863,819 | -5.48(-1.14%) |
Jan 17, 2020 | 482.33 | 484.25 | 478.89 | 480.69 | 745,023 | +0.22(+0.04%) |
Jan 16, 2020 | 482.19 | 482.19 | 476.21 | 480.48 | 866,375 | +4.26(+0.89%) |
Jan 15, 2020 | 465.66 | 477.44 | 465.66 | 476.22 | 1,119,203 | +10.72(+2.30%) |
Jan 14, 2020 | 467.14 | 471.50 | 463.88 | 465.50 | 1,028,411 | -4.30(-0.92%) |
Jan 13, 2020 | 460.96 | 470.11 | 460.96 | 469.80 | 725,747 | +9.82(+2.13%) |
Jan 10, 2020 | 462.08 | 462.73 | 458.39 | 459.99 | 538,808 | -0.83(-0.18%) |
Jan 09, 2020 | 461.51 | 462.36 | 458.57 | 460.81 | 531,250 | +5.39(+1.18%) |
Jan 08, 2020 | 456.02 | 458.15 | 451.06 | 455.42 | 808,948 | -0.11(-0.02%) |
Jan 07, 2020 | 451.63 | 457.87 | 451.63 | 455.53 | 505,647 | +2.89(+0.64%) |
Jan 06, 2020 | 449.20 | 453.33 | 447.71 | 452.64 | 457,978 | +0.39(+0.09%) |
Jan 03, 2020 | 450.59 | 455.06 | 450.41 | 452.25 | 375,573 | -4.86(-1.06%) |