Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 212.89 | 225.50 | 212.89 | 220.46 | 4,642 | +7.67(+3.60%) |
Mar 30, 2020 | 214.93 | 215.41 | 206.60 | 212.79 | 2,536 | +0.35(+0.17%) |
Mar 27, 2020 | 213.86 | 217.87 | 211.28 | 212.44 | 3,710 | -19.95(-8.59%) |
Mar 26, 2020 | 217.74 | 232.88 | 217.74 | 232.39 | 4,100 | +12.13(+5.51%) |
Mar 25, 2020 | 221.91 | 230.45 | 214.54 | 220.26 | 11,825 | +6.79(+3.18%) |
Mar 24, 2020 | 210.56 | 215.60 | 207.36 | 213.47 | 7,265 | +22.38(+11.71%) |
Mar 23, 2020 | 189.70 | 193.00 | 177.35 | 191.09 | 8,233 | +6.05(+3.27%) |
Mar 20, 2020 | 200.08 | 203.77 | 185.04 | 185.04 | 7,780 | +0.05(+0.03%) |
Mar 19, 2020 | 181.40 | 194.45 | 176.54 | 184.99 | 9,229 | +7.03(+3.95%) |
Mar 18, 2020 | 176.40 | 191.64 | 164.96 | 177.96 | 8,967 | -20.91(-10.52%) |
Mar 17, 2020 | 189.60 | 203.77 | 178.37 | 198.87 | 6,062 | +18.39(+10.19%) |
Mar 16, 2020 | 168.74 | 202.11 | 168.74 | 180.48 | 12,492 | -42.50(-19.06%) |
Mar 13, 2020 | 237.83 | 237.83 | 206.21 | 222.98 | 12,439 | +13.88(+6.64%) |
Mar 12, 2020 | 214.73 | 220.55 | 201.34 | 209.10 | 17,237 | -38.81(-15.66%) |
Mar 11, 2020 | 250.44 | 260.05 | 244.52 | 247.92 | 6,847 | -17.12(-6.46%) |
Mar 10, 2020 | 264.61 | 266.65 | 252.28 | 265.04 | 9,236 | +15.67(+6.28%) |
Mar 09, 2020 | 240.25 | 257.48 | 228.03 | 249.37 | 18,310 | -20.76(-7.69%) |
Mar 06, 2020 | 273.73 | 276.83 | 261.99 | 270.14 | 9,862 | -19.41(-6.70%) |
Mar 05, 2020 | 283.82 | 294.88 | 283.72 | 289.54 | 9,522 | +2.91(+1.02%) |
Mar 04, 2020 | 281.98 | 287.02 | 281.30 | 286.63 | 5,814 | +11.84(+4.31%) |
Mar 03, 2020 | 280.91 | 288.77 | 266.26 | 274.80 | 14,841 | -6.02(-2.14%) |
Mar 02, 2020 | 274.60 | 280.82 | 267.61 | 280.81 | 9,531 | +11.16(+4.14%) |
Feb 28, 2020 | 252.28 | 269.89 | 251.22 | 269.65 | 26,599 | -0.68(-0.25%) |
Feb 27, 2020 | 276.64 | 282.07 | 263.25 | 270.33 | 14,775 | -11.16(-3.96%) |
Feb 26, 2020 | 280.23 | 289.64 | 277.90 | 281.49 | 10,372 | +6.31(+2.29%) |
Feb 25, 2020 | 289.45 | 290.32 | 272.56 | 275.18 | 12,070 | -4.27(-1.53%) |
Feb 24, 2020 | 267.81 | 282.65 | 264.41 | 279.45 | 15,535 | -17.08(-5.76%) |
Feb 21, 2020 | 304.88 | 304.88 | 293.52 | 296.53 | 8,533 | -9.70(-3.17%) |
Feb 20, 2020 | 313.61 | 315.35 | 300.31 | 306.23 | 9,529 | -6.69(-2.14%) |
Feb 19, 2020 | 307.11 | 312.93 | 307.11 | 312.93 | 16,597 | +9.99(+3.30%) |
Feb 18, 2020 | 308.27 | 308.37 | 299.92 | 302.93 | 6,634 | -5.65(-1.83%) |
Feb 14, 2020 | 314.29 | 314.73 | 306.23 | 308.58 | 4,070 | -5.41(-1.72%) |
Feb 13, 2020 | 310.70 | 317.97 | 307.59 | 314.00 | 11,148 | -8.35(-2.59%) |
Feb 12, 2020 | 318.46 | 323.31 | 315.64 | 322.34 | 7,421 | +14.36(+4.66%) |
Feb 11, 2020 | 308.08 | 317.44 | 306.62 | 307.98 | 8,463 | +8.35(+2.79%) |
Feb 10, 2020 | 292.94 | 300.60 | 292.94 | 299.63 | 4,308 | +3.88(+1.31%) |
Feb 07, 2020 | 300.61 | 300.70 | 293.75 | 295.75 | 7,750 | -7.57(-2.50%) |
Feb 06, 2020 | 300.70 | 304.88 | 295.27 | 303.32 | 8,384 | +10.38(+3.54%) |
Feb 05, 2020 | 312.64 | 312.64 | 289.25 | 292.94 | 14,492 | -6.89(-2.30%) |
Feb 04, 2020 | 298.18 | 304.88 | 297.45 | 299.83 | 20,934 | +19.70(+7.03%) |
Feb 03, 2020 | 268.49 | 281.10 | 268.49 | 280.13 | 32,252 | +16.88(+6.41%) |
Jan 31, 2020 | 264.90 | 267.42 | 260.12 | 263.25 | 12,336 | -8.25(-3.04%) |
Jan 30, 2020 | 271.11 | 271.98 | 262.28 | 271.50 | 26,573 | -9.90(-3.52%) |
Jan 29, 2020 | 284.11 | 285.56 | 278.58 | 281.39 | 6,343 | +5.53(+2.00%) |
Jan 28, 2020 | 271.40 | 277.22 | 266.64 | 275.86 | 16,812 | +8.83(+3.31%) |
Jan 27, 2020 | 246.75 | 271.20 | 243.94 | 267.03 | 31,167 | -12.83(-4.58%) |
Jan 24, 2020 | 297.40 | 298.14 | 275.09 | 279.86 | 27,434 | -18.42(-6.17%) |
Jan 23, 2020 | 292.16 | 298.57 | 288.09 | 298.28 | 19,617 | -9.61(-3.12%) |
Jan 22, 2020 | 318.56 | 321.86 | 307.30 | 307.88 | 8,426 | -5.05(-1.61%) |
Jan 21, 2020 | 309.44 | 314.29 | 305.85 | 312.93 | 20,080 | -19.89(-5.98%) |
Jan 17, 2020 | 335.54 | 335.54 | 329.91 | 332.82 | 7,945 | +0.39(+0.12%) |
Jan 16, 2020 | 337.28 | 337.28 | 330.01 | 332.43 | 20,676 | +0.39(+0.12%) |
Jan 15, 2020 | 332.04 | 335.25 | 329.71 | 332.04 | 9,876 | +1.16(+0.35%) |
Jan 14, 2020 | 336.41 | 336.41 | 325.15 | 330.88 | 22,965 | -10.09(-2.96%) |
Jan 13, 2020 | 333.60 | 342.52 | 332.33 | 340.97 | 15,240 | +18.34(+5.68%) |
Jan 10, 2020 | 326.51 | 327.10 | 319.12 | 322.63 | 15,252 | +2.33(+0.73%) |
Jan 09, 2020 | 321.66 | 321.95 | 317.49 | 320.30 | 9,796 | +7.57(+2.42%) |
Jan 08, 2020 | 304.97 | 316.32 | 302.99 | 312.73 | 8,264 | +3.78(+1.22%) |
Jan 07, 2020 | 305.65 | 310.50 | 302.93 | 308.95 | 5,573 | +6.02(+1.99%) |
Jan 06, 2020 | 296.82 | 302.93 | 295.95 | 302.93 | 6,803 | +2.43(+0.81%) |
Jan 03, 2020 | 294.30 | 306.21 | 292.94 | 300.51 | 13,078 | -6.02(-1.96%) |