Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 237.83 | 242.90 | 234.36 | 234.82 | 405,550 | -6.27(-2.60%) |
Mar 30, 2020 | 233.28 | 242.19 | 228.59 | 241.10 | 349,900 | +7.55(+3.23%) |
Mar 27, 2020 | 227.66 | 239.82 | 225.56 | 233.55 | 334,614 | -1.77(-0.75%) |
Mar 26, 2020 | 226.53 | 235.32 | 215.52 | 235.32 | 454,581 | +11.08(+4.94%) |
Mar 25, 2020 | 225.50 | 241.34 | 217.87 | 224.23 | 492,774 | -1.32(-0.59%) |
Mar 24, 2020 | 209.01 | 226.76 | 209.01 | 225.56 | 752,822 | +27.59(+13.94%) |
Mar 23, 2020 | 200.94 | 206.16 | 189.57 | 197.96 | 500,767 | -4.05(-2.01%) |
Mar 20, 2020 | 222.46 | 223.58 | 200.34 | 202.02 | 501,815 | -20.03(-9.02%) |
Mar 19, 2020 | 220.65 | 234.92 | 214.14 | 222.05 | 437,229 | -0.86(-0.39%) |
Mar 18, 2020 | 217.34 | 232.35 | 213.66 | 222.91 | 564,529 | -9.96(-4.28%) |
Mar 17, 2020 | 220.44 | 233.37 | 213.54 | 232.87 | 634,198 | +15.97(+7.36%) |
Mar 16, 2020 | 227.74 | 242.74 | 211.67 | 216.90 | 637,925 | -34.48(-13.72%) |
Mar 13, 2020 | 244.62 | 251.47 | 232.81 | 251.38 | 574,833 | +18.74(+8.05%) |
Mar 12, 2020 | 240.97 | 242.69 | 228.90 | 232.64 | 742,038 | -26.86(-10.35%) |
Mar 11, 2020 | 257.64 | 266.00 | 253.88 | 259.50 | 632,460 | -4.73(-1.79%) |
Mar 10, 2020 | 251.13 | 264.27 | 242.29 | 264.23 | 515,247 | +22.48(+9.30%) |
Mar 09, 2020 | 254.11 | 267.54 | 237.78 | 241.75 | 1,004,383 | -27.21(-10.12%) |
Mar 06, 2020 | 265.19 | 269.74 | 262.71 | 268.97 | 513,667 | -5.40(-1.97%) |
Mar 05, 2020 | 269.37 | 277.47 | 269.37 | 274.36 | 473,047 | -4.09(-1.47%) |
Mar 04, 2020 | 275.92 | 280.14 | 272.20 | 278.45 | 512,640 | +8.32(+3.08%) |
Mar 03, 2020 | 272.44 | 276.87 | 266.87 | 270.13 | 592,784 | -2.85(-1.05%) |
Mar 02, 2020 | 263.99 | 273.02 | 257.15 | 272.98 | 553,755 | +10.72(+4.09%) |
Feb 28, 2020 | 262.46 | 262.46 | 254.14 | 262.27 | 754,945 | -2.13(-0.80%) |
Feb 27, 2020 | 264.40 | 272.39 | 258.83 | 264.39 | 745,959 | -4.78(-1.78%) |
Feb 26, 2020 | 272.24 | 274.66 | 267.91 | 269.18 | 469,639 | +0.06(+0.02%) |
Feb 25, 2020 | 280.01 | 280.01 | 268.04 | 269.12 | 308,612 | -10.63(-3.80%) |
Feb 24, 2020 | 278.05 | 283.53 | 276.47 | 279.75 | 270,195 | -6.88(-2.40%) |
Feb 21, 2020 | 290.76 | 291.41 | 286.31 | 286.63 | 211,752 | -6.59(-2.25%) |
Feb 20, 2020 | 289.24 | 295.18 | 289.24 | 293.21 | 169,322 | +2.98(+1.03%) |
Feb 19, 2020 | 292.11 | 293.83 | 289.33 | 290.24 | 192,422 | -0.98(-0.34%) |
Feb 18, 2020 | 289.46 | 292.19 | 288.17 | 291.22 | 185,529 | +0.50(+0.17%) |
Feb 14, 2020 | 288.56 | 290.98 | 287.44 | 290.72 | 195,773 | +2.16(+0.75%) |
Feb 13, 2020 | 291.95 | 292.92 | 288.44 | 288.56 | 259,464 | -5.29(-1.80%) |
Feb 12, 2020 | 289.45 | 295.09 | 289.39 | 293.85 | 334,830 | +9.54(+3.35%) |
Feb 11, 2020 | 282.82 | 286.42 | 282.82 | 284.31 | 234,889 | +2.55(+0.91%) |
Feb 10, 2020 | 283.44 | 283.44 | 278.14 | 281.76 | 287,224 | -1.44(-0.51%) |
Feb 07, 2020 | 289.75 | 290.74 | 282.97 | 283.21 | 612,083 | -8.35(-2.87%) |
Feb 06, 2020 | 297.93 | 297.93 | 289.75 | 291.56 | 397,009 | -4.78(-1.61%) |
Feb 05, 2020 | 294.67 | 296.54 | 292.47 | 296.34 | 372,489 | +6.51(+2.25%) |
Feb 04, 2020 | 289.72 | 294.63 | 289.31 | 289.83 | 400,442 | +4.62(+1.62%) |
Feb 03, 2020 | 287.54 | 290.17 | 283.49 | 285.21 | 539,501 | +0.53(+0.19%) |
Jan 31, 2020 | 291.07 | 292.37 | 280.93 | 284.69 | 858,832 | -9.29(-3.16%) |
Jan 30, 2020 | 297.70 | 302.45 | 288.69 | 293.98 | 850,922 | -14.05(-4.56%) |
Jan 29, 2020 | 305.83 | 310.49 | 305.83 | 308.03 | 565,207 | +3.80(+1.25%) |
Jan 28, 2020 | 305.34 | 306.70 | 302.57 | 304.23 | 513,681 | +1.25(+0.41%) |
Jan 27, 2020 | 304.70 | 306.60 | 301.13 | 302.98 | 247,902 | -6.47(-2.09%) |
Jan 24, 2020 | 314.03 | 314.99 | 306.99 | 309.45 | 244,104 | -3.33(-1.06%) |
Jan 23, 2020 | 309.04 | 313.15 | 305.52 | 312.78 | 278,256 | +1.38(+0.44%) |
Jan 22, 2020 | 317.20 | 317.51 | 310.68 | 311.40 | 277,359 | -3.18(-1.01%) |
Jan 21, 2020 | 318.77 | 318.77 | 310.74 | 314.58 | 424,636 | -5.36(-1.68%) |
Jan 17, 2020 | 320.00 | 321.89 | 318.06 | 319.94 | 513,619 | -0.93(-0.29%) |
Jan 16, 2020 | 320.42 | 322.36 | 318.03 | 320.87 | 272,876 | +1.76(+0.55%) |
Jan 15, 2020 | 321.67 | 321.67 | 317.77 | 319.11 | 241,939 | -0.95(-0.30%) |
Jan 14, 2020 | 323.19 | 325.23 | 319.66 | 320.06 | 307,978 | -3.91(-1.21%) |
Jan 13, 2020 | 321.88 | 324.78 | 321.16 | 323.97 | 216,633 | +2.94(+0.92%) |
Jan 10, 2020 | 323.90 | 326.00 | 320.70 | 321.03 | 239,533 | -1.75(-0.54%) |
Jan 09, 2020 | 321.62 | 323.26 | 320.23 | 322.78 | 277,988 | +1.66(+0.52%) |
Jan 08, 2020 | 318.02 | 322.72 | 318.02 | 321.12 | 341,490 | +3.36(+1.06%) |
Jan 07, 2020 | 315.23 | 319.14 | 313.68 | 317.76 | 345,485 | +0.33(+0.10%) |
Jan 06, 2020 | 317.84 | 319.66 | 315.33 | 317.44 | 336,672 | -2.98(-0.93%) |
Jan 03, 2020 | 319.36 | 321.92 | 315.10 | 320.42 | 377,745 | -3.81(-1.17%) |