Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 474.00 | 495.48 | 463.80 | 488.29 | 1,953,711 | +15.29(+3.23%) |
Mar 30, 2020 | 463.09 | 476.10 | 461.00 | 473.00 | 1,337,160 | +23.48(+5.22%) |
Mar 27, 2020 | 446.03 | 465.79 | 445.15 | 449.52 | 1,109,100 | -2.78(-0.61%) |
Mar 26, 2020 | 426.51 | 452.70 | 424.02 | 452.30 | 1,687,825 | +22.52(+5.24%) |
Mar 25, 2020 | 443.04 | 458.83 | 427.08 | 429.78 | 1,288,188 | -19.75(-4.39%) |
Mar 24, 2020 | 468.22 | 471.99 | 424.01 | 449.53 | 1,615,771 | -6.10(-1.34%) |
Mar 23, 2020 | 450.00 | 477.00 | 433.28 | 455.63 | 1,828,877 | +17.18(+3.92%) |
Mar 20, 2020 | 493.01 | 499.50 | 435.01 | 438.45 | 2,027,000 | -51.38(-10.49%) |
Mar 19, 2020 | 483.93 | 518.00 | 469.45 | 489.83 | 2,358,123 | +4.83(+1.00%) |
Mar 18, 2020 | 495.78 | 499.00 | 455.56 | 485.00 | 2,528,498 | -6.69(-1.36%) |
Mar 17, 2020 | 494.00 | 512.98 | 473.00 | 491.69 | 3,851,242 | +50.86(+11.54%) |
Mar 16, 2020 | 452.51 | 484.58 | 433.82 | 440.83 | 1,926,575 | -24.72(-5.31%) |
Mar 13, 2020 | 445.01 | 466.04 | 418.01 | 465.55 | 1,380,700 | +33.66(+7.79%) |
Mar 12, 2020 | 444.36 | 451.96 | 426.10 | 431.89 | 1,627,765 | -32.81(-7.06%) |
Mar 11, 2020 | 479.11 | 485.98 | 459.61 | 464.70 | 1,352,396 | -10.32(-2.17%) |
Mar 10, 2020 | 488.45 | 488.71 | 460.80 | 475.02 | 1,390,696 | +0.58(+0.12%) |
Mar 09, 2020 | 466.94 | 486.69 | 466.15 | 474.44 | 1,344,092 | -19.99(-4.04%) |
Mar 06, 2020 | 477.29 | 496.99 | 477.00 | 494.43 | 1,130,600 | +6.26(+1.28%) |
Mar 05, 2020 | 480.94 | 500.00 | 480.00 | 488.17 | 1,270,233 | -5.31(-1.08%) |
Mar 04, 2020 | 467.96 | 494.56 | 467.13 | 493.48 | 1,923,723 | +31.93(+6.92%) |
Mar 03, 2020 | 454.72 | 467.69 | 448.11 | 461.55 | 1,210,648 | -3.20(-0.69%) |
Mar 02, 2020 | 445.00 | 465.51 | 445.00 | 464.75 | 1,713,117 | +20.18(+4.54%) |
Feb 28, 2020 | 422.37 | 445.05 | 418.22 | 444.57 | 1,594,800 | +12.96(+3.00%) |
Feb 27, 2020 | 468.56 | 470.00 | 430.70 | 431.61 | 2,092,709 | -26.31(-5.75%) |
Feb 26, 2020 | 444.02 | 461.34 | 442.44 | 457.92 | 2,299,259 | +15.57(+3.52%) |
Feb 25, 2020 | 437.25 | 457.60 | 437.00 | 442.35 | 3,568,309 | +16.97(+3.99%) |
Feb 24, 2020 | 395.54 | 426.36 | 386.83 | 425.38 | 2,959,564 | +22.23(+5.51%) |
Feb 21, 2020 | 396.07 | 404.54 | 392.86 | 403.15 | 655,300 | +4.01(+1.00%) |
Feb 20, 2020 | 399.90 | 401.08 | 393.76 | 399.14 | 660,803 | -1.67(-0.42%) |
Feb 19, 2020 | 397.86 | 402.21 | 395.31 | 400.81 | 557,370 | +3.16(+0.79%) |
Feb 18, 2020 | 396.82 | 402.00 | 395.01 | 397.65 | 512,226 | -1.90(-0.48%) |
Feb 14, 2020 | 399.10 | 402.09 | 393.39 | 399.55 | 536,800 | +0.74(+0.19%) |
Feb 13, 2020 | 406.44 | 408.00 | 398.10 | 398.81 | 656,801 | -7.49(-1.84%) |
Feb 12, 2020 | 398.13 | 407.05 | 397.64 | 406.30 | 1,076,234 | +9.55(+2.41%) |
Feb 11, 2020 | 390.21 | 398.00 | 387.98 | 396.75 | 992,765 | +10.54(+2.73%) |
Feb 10, 2020 | 378.16 | 389.84 | 377.44 | 386.21 | 939,546 | +4.34(+1.14%) |
Feb 07, 2020 | 391.07 | 391.37 | 378.51 | 381.87 | 1,172,400 | -7.98(-2.05%) |
Feb 06, 2020 | 385.53 | 394.68 | 375.03 | 389.85 | 1,605,511 | +17.69(+4.75%) |
Feb 05, 2020 | 364.84 | 376.68 | 363.00 | 372.16 | 1,403,694 | +16.16(+4.54%) |
Feb 04, 2020 | 347.90 | 359.49 | 347.62 | 356.00 | 956,775 | +14.88(+4.36%) |
Feb 03, 2020 | 339.69 | 347.00 | 339.39 | 341.12 | 930,096 | +3.18(+0.94%) |
Jan 31, 2020 | 333.17 | 338.98 | 328.12 | 337.94 | 988,700 | +1.76(+0.52%) |
Jan 30, 2020 | 335.68 | 337.57 | 331.57 | 336.18 | 664,050 | -3.07(-0.90%) |
Jan 29, 2020 | 346.25 | 347.97 | 338.90 | 339.25 | 558,633 | -4.83(-1.40%) |
Jan 28, 2020 | 341.60 | 345.77 | 337.30 | 344.08 | 729,460 | +4.66(+1.37%) |
Jan 27, 2020 | 341.20 | 343.32 | 336.17 | 339.42 | 774,965 | -5.86(-1.70%) |
Jan 24, 2020 | 359.91 | 359.91 | 343.09 | 345.28 | 1,103,200 | -11.32(-3.17%) |
Jan 23, 2020 | 359.42 | 360.45 | 354.21 | 356.60 | 736,285 | -2.54(-0.71%) |
Jan 22, 2020 | 365.72 | 367.13 | 356.46 | 359.14 | 1,320,251 | -4.57(-1.26%) |
Jan 21, 2020 | 385.90 | 386.31 | 363.68 | 363.71 | 1,488,379 | -22.23(-5.76%) |
Jan 17, 2020 | 386.10 | 386.60 | 382.53 | 385.94 | 862,700 | +0.37(+0.10%) |
Jan 16, 2020 | 393.17 | 394.00 | 381.82 | 385.57 | 620,517 | -5.18(-1.33%) |
Jan 15, 2020 | 387.42 | 396.47 | 387.42 | 390.75 | 680,730 | +3.13(+0.81%) |
Jan 14, 2020 | 378.30 | 388.42 | 375.57 | 387.62 | 638,947 | +8.69(+2.29%) |
Jan 13, 2020 | 380.01 | 380.34 | 375.13 | 378.93 | 637,186 | -2.48(-0.65%) |
Jan 10, 2020 | 384.62 | 386.10 | 380.00 | 381.41 | 568,100 | -2.06(-0.54%) |
Jan 09, 2020 | 383.63 | 386.54 | 381.37 | 383.47 | 587,505 | +1.05(+0.27%) |
Jan 08, 2020 | 373.18 | 384.85 | 370.71 | 382.42 | 743,080 | +9.29(+2.49%) |
Jan 07, 2020 | 371.56 | 373.83 | 368.02 | 373.13 | 736,420 | +1.39(+0.37%) |
Jan 06, 2020 | 368.23 | 372.14 | 364.50 | 371.74 | 690,799 | +2.58(+0.70%) |
Jan 03, 2020 | 368.21 | 372.35 | 367.05 | 369.16 | 500,700 | -4.19(-1.12%) |