Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 283.20 | 290.02 | 275.00 | 286.39 | 558,030 | +4.42(+1.57%) |
Mar 30, 2020 | 278.57 | 286.70 | 272.24 | 281.97 | 230,419 | +5.70(+2.06%) |
Mar 27, 2020 | 274.18 | 280.87 | 264.19 | 276.27 | 302,485 | -7.31(-2.58%) |
Mar 26, 2020 | 274.93 | 291.00 | 272.81 | 283.58 | 374,890 | +8.93(+3.25%) |
Mar 25, 2020 | 249.12 | 282.09 | 242.46 | 274.65 | 441,233 | +24.43(+9.76%) |
Mar 24, 2020 | 229.13 | 252.13 | 229.13 | 250.22 | 419,996 | +29.89(+13.57%) |
Mar 23, 2020 | 238.78 | 242.72 | 216.38 | 220.33 | 376,148 | -18.12(-7.60%) |
Mar 20, 2020 | 253.07 | 261.54 | 235.59 | 238.45 | 327,028 | -10.33(-4.15%) |
Mar 19, 2020 | 242.08 | 251.42 | 222.25 | 248.78 | 372,459 | +9.14(+3.82%) |
Mar 18, 2020 | 244.30 | 250.59 | 228.60 | 239.63 | 437,993 | -17.40(-6.77%) |
Mar 17, 2020 | 281.94 | 283.82 | 244.55 | 257.03 | 588,829 | -19.38(-7.01%) |
Mar 16, 2020 | 282.58 | 282.58 | 260.12 | 276.41 | 594,774 | -34.97(-11.23%) |
Mar 13, 2020 | 309.95 | 312.19 | 289.11 | 311.38 | 361,796 | +20.25(+6.96%) |
Mar 12, 2020 | 314.07 | 314.07 | 291.07 | 291.13 | 438,673 | -43.39(-12.97%) |
Mar 11, 2020 | 332.99 | 341.65 | 320.55 | 334.52 | 436,991 | -13.97(-4.01%) |
Mar 10, 2020 | 332.50 | 348.82 | 323.58 | 348.49 | 297,277 | +21.59(+6.61%) |
Mar 09, 2020 | 318.51 | 333.93 | 315.26 | 326.90 | 477,003 | -12.35(-3.64%) |
Mar 06, 2020 | 324.56 | 341.84 | 321.03 | 339.25 | 344,719 | +6.31(+1.89%) |
Mar 05, 2020 | 335.19 | 339.10 | 327.24 | 332.94 | 271,814 | -10.67(-3.10%) |
Mar 04, 2020 | 338.10 | 344.63 | 336.29 | 343.61 | 212,634 | +13.95(+4.23%) |
Mar 03, 2020 | 344.50 | 351.73 | 322.82 | 329.66 | 407,850 | -16.13(-4.67%) |
Mar 02, 2020 | 327.61 | 346.47 | 326.88 | 345.79 | 412,479 | +18.18(+5.55%) |
Feb 28, 2020 | 319.49 | 327.62 | 307.82 | 327.62 | 415,278 | -1.70(-0.52%) |
Feb 27, 2020 | 332.00 | 339.20 | 328.36 | 329.32 | 237,236 | -8.01(-2.37%) |
Feb 26, 2020 | 342.85 | 348.30 | 336.78 | 337.33 | 191,554 | -2.75(-0.81%) |
Feb 25, 2020 | 352.62 | 353.54 | 338.67 | 340.07 | 300,186 | -13.17(-3.73%) |
Feb 24, 2020 | 355.59 | 355.59 | 348.11 | 353.24 | 233,679 | -8.61(-2.38%) |
Feb 21, 2020 | 373.98 | 373.98 | 357.31 | 361.85 | 315,893 | -13.64(-3.63%) |
Feb 20, 2020 | 382.01 | 385.38 | 370.43 | 375.49 | 349,441 | -10.53(-2.73%) |
Feb 19, 2020 | 380.43 | 389.45 | 377.42 | 386.02 | 294,873 | +7.21(+1.90%) |
Feb 18, 2020 | 376.99 | 379.01 | 372.85 | 378.81 | 173,989 | +1.08(+0.29%) |
Feb 14, 2020 | 373.24 | 377.98 | 372.98 | 377.72 | 179,340 | +4.76(+1.28%) |
Feb 13, 2020 | 366.43 | 373.00 | 366.02 | 372.96 | 215,039 | +4.29(+1.16%) |
Feb 12, 2020 | 370.28 | 371.15 | 365.94 | 368.68 | 170,444 | -1.41(-0.38%) |
Feb 11, 2020 | 369.28 | 374.20 | 368.87 | 370.08 | 224,118 | +1.98(+0.54%) |
Feb 10, 2020 | 363.83 | 368.79 | 363.42 | 368.10 | 199,876 | +1.69(+0.46%) |
Feb 07, 2020 | 372.29 | 372.38 | 364.50 | 366.41 | 141,159 | -6.19(-1.66%) |
Feb 06, 2020 | 376.30 | 378.34 | 371.93 | 372.60 | 220,459 | -3.97(-1.05%) |
Feb 05, 2020 | 377.14 | 381.20 | 375.82 | 376.57 | 105,837 | +2.15(+0.57%) |
Feb 04, 2020 | 369.74 | 376.07 | 369.45 | 374.42 | 145,614 | +9.38(+2.57%) |
Feb 03, 2020 | 365.67 | 367.51 | 362.81 | 365.04 | 268,078 | +2.11(+0.58%) |
Jan 31, 2020 | 370.26 | 370.97 | 362.38 | 362.93 | 151,088 | -8.78(-2.36%) |
Jan 30, 2020 | 368.28 | 372.11 | 366.46 | 371.71 | 171,154 | +1.09(+0.30%) |
Jan 29, 2020 | 371.57 | 374.27 | 370.45 | 370.62 | 148,804 | -0.98(-0.26%) |
Jan 28, 2020 | 370.95 | 373.95 | 370.59 | 371.60 | 128,813 | +1.82(+0.49%) |
Jan 27, 2020 | 367.04 | 372.47 | 366.46 | 369.78 | 116,797 | -1.47(-0.39%) |
Jan 24, 2020 | 376.39 | 377.46 | 370.58 | 371.25 | 100,213 | -4.69(-1.25%) |
Jan 23, 2020 | 376.40 | 377.33 | 373.10 | 375.94 | 141,437 | -1.50(-0.40%) |
Jan 22, 2020 | 377.02 | 380.28 | 375.76 | 377.43 | 177,402 | +2.36(+0.63%) |
Jan 21, 2020 | 374.17 | 377.09 | 373.00 | 375.07 | 266,571 | +0.20(+0.05%) |
Jan 17, 2020 | 377.31 | 379.24 | 373.94 | 374.87 | 168,797 | -0.63(-0.17%) |
Jan 16, 2020 | 373.51 | 376.39 | 372.91 | 375.50 | 135,273 | +3.89(+1.05%) |
Jan 15, 2020 | 373.51 | 377.10 | 370.98 | 371.62 | 155,998 | -2.68(-0.72%) |
Jan 14, 2020 | 368.73 | 375.08 | 367.34 | 374.29 | 180,752 | +4.85(+1.31%) |
Jan 13, 2020 | 370.39 | 370.60 | 367.72 | 369.45 | 152,070 | -0.51(-0.14%) |
Jan 10, 2020 | 373.24 | 375.01 | 368.92 | 369.96 | 234,924 | -0.69(-0.19%) |
Jan 09, 2020 | 372.66 | 375.82 | 370.02 | 370.65 | 314,297 | -0.05(-0.01%) |
Jan 08, 2020 | 370.99 | 373.14 | 370.10 | 370.70 | 182,275 | +1.03(+0.28%) |
Jan 07, 2020 | 368.31 | 372.60 | 367.25 | 369.67 | 130,267 | -0.57(-0.15%) |
Jan 06, 2020 | 364.72 | 371.58 | 363.48 | 370.24 | 174,102 | +4.27(+1.17%) |
Jan 03, 2020 | 364.21 | 368.71 | 363.06 | 365.97 | 171,663 | -3.78(-1.02%) |