Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 313.48 | 319.94 | 309.20 | 316.38 | 2,869,278 | +0.25(+0.08%) |
Mar 30, 2020 | 300.00 | 321.41 | 298.08 | 316.13 | 1,747,329 | +19.38(+6.53%) |
Mar 27, 2020 | 297.00 | 307.14 | 294.25 | 296.75 | 1,653,100 | -8.19(-2.69%) |
Mar 26, 2020 | 284.74 | 306.77 | 284.51 | 304.94 | 2,270,174 | +19.96(+7.00%) |
Mar 25, 2020 | 274.73 | 300.84 | 268.13 | 284.98 | 2,677,868 | +8.79(+3.18%) |
Mar 24, 2020 | 278.89 | 283.26 | 269.98 | 276.19 | 3,463,277 | +7.00(+2.60%) |
Mar 23, 2020 | 280.13 | 288.05 | 262.25 | 269.19 | 2,694,628 | -9.58(-3.44%) |
Mar 20, 2020 | 288.02 | 301.88 | 277.81 | 278.77 | 2,730,100 | -9.25(-3.21%) |
Mar 19, 2020 | 293.15 | 297.48 | 283.28 | 288.02 | 2,470,019 | -10.66(-3.57%) |
Mar 18, 2020 | 293.71 | 306.74 | 277.51 | 298.68 | 2,766,752 | -6.64(-2.17%) |
Mar 17, 2020 | 285.33 | 314.65 | 284.14 | 305.32 | 2,626,026 | +23.60(+8.38%) |
Mar 16, 2020 | 281.86 | 309.35 | 273.59 | 281.72 | 3,862,618 | -23.49(-7.70%) |
Mar 13, 2020 | 279.14 | 306.00 | 276.24 | 305.21 | 3,641,000 | +36.33(+13.51%) |
Mar 12, 2020 | 280.00 | 285.42 | 266.01 | 268.88 | 2,901,015 | -25.37(-8.62%) |
Mar 11, 2020 | 295.99 | 303.36 | 291.96 | 294.25 | 1,879,095 | -11.38(-3.72%) |
Mar 10, 2020 | 304.49 | 308.77 | 289.58 | 305.63 | 2,378,638 | +8.44(+2.84%) |
Mar 09, 2020 | 301.00 | 306.97 | 293.76 | 297.19 | 2,149,280 | -20.76(-6.53%) |
Mar 06, 2020 | 308.27 | 319.18 | 306.17 | 317.95 | 1,513,100 | +0.25(+0.08%) |
Mar 05, 2020 | 319.73 | 326.45 | 315.00 | 317.70 | 1,470,073 | -10.75(-3.27%) |
Mar 04, 2020 | 319.29 | 328.45 | 316.41 | 328.45 | 1,752,259 | +12.67(+4.01%) |
Mar 03, 2020 | 320.28 | 333.00 | 311.87 | 315.78 | 2,035,157 | -12.11(-3.69%) |
Mar 02, 2020 | 308.64 | 328.23 | 307.83 | 327.89 | 2,364,280 | +19.50(+6.32%) |
Feb 28, 2020 | 300.23 | 310.54 | 299.00 | 308.39 | 2,396,700 | -1.69(-0.55%) |
Feb 27, 2020 | 324.72 | 325.55 | 309.63 | 310.08 | 2,221,138 | -17.37(-5.30%) |
Feb 26, 2020 | 326.98 | 330.93 | 323.61 | 327.45 | 1,411,294 | +3.34(+1.03%) |
Feb 25, 2020 | 327.20 | 330.61 | 322.70 | 324.11 | 1,831,121 | -1.87(-0.57%) |
Feb 24, 2020 | 331.50 | 336.00 | 325.42 | 325.98 | 1,732,453 | -10.73(-3.19%) |
Feb 21, 2020 | 336.97 | 337.82 | 334.60 | 336.71 | 923,300 | +0.07(+0.02%) |
Feb 20, 2020 | 342.18 | 343.00 | 332.50 | 336.64 | 1,497,823 | -4.40(-1.29%) |
Feb 19, 2020 | 338.00 | 341.77 | 335.42 | 341.04 | 1,488,338 | +3.94(+1.17%) |
Feb 18, 2020 | 343.66 | 344.00 | 334.09 | 337.10 | 1,515,341 | +4.10(+1.23%) |
Feb 14, 2020 | 334.00 | 335.40 | 331.83 | 333.00 | 1,023,200 | -1.25(-0.37%) |
Feb 13, 2020 | 329.20 | 338.88 | 329.00 | 334.25 | 1,307,273 | +2.49(+0.75%) |
Feb 12, 2020 | 331.66 | 334.71 | 329.04 | 331.76 | 1,603,009 | -0.53(-0.16%) |
Feb 11, 2020 | 338.06 | 340.05 | 329.72 | 332.29 | 1,806,188 | -6.64(-1.96%) |
Feb 10, 2020 | 332.00 | 339.56 | 330.24 | 338.93 | 1,867,011 | +0.23(+0.07%) |
Feb 07, 2020 | 335.39 | 340.32 | 331.66 | 338.70 | 2,209,300 | +1.46(+0.43%) |
Feb 06, 2020 | 338.39 | 348.66 | 333.50 | 337.24 | 3,612,920 | +4.37(+1.31%) |
Feb 05, 2020 | 285.63 | 374.99 | 279.17 | 332.87 | 10,157,242 | +49.58(+17.50%) |
Feb 04, 2020 | 276.40 | 285.60 | 275.94 | 283.29 | 1,684,423 | +10.56(+3.87%) |
Feb 03, 2020 | 270.61 | 275.30 | 269.76 | 272.73 | 1,257,765 | +3.88(+1.44%) |
Jan 31, 2020 | 276.08 | 276.28 | 267.59 | 268.85 | 1,701,600 | -8.68(-3.13%) |
Jan 30, 2020 | 288.12 | 288.12 | 276.14 | 277.53 | 1,600,993 | -4.99(-1.77%) |
Jan 29, 2020 | 282.05 | 283.38 | 279.66 | 282.52 | 1,166,223 | +0.57(+0.20%) |
Jan 28, 2020 | 283.96 | 284.29 | 280.72 | 281.95 | 1,136,493 | +0.81(+0.29%) |
Jan 27, 2020 | 278.14 | 282.33 | 276.23 | 281.14 | 1,405,468 | +3.00(+1.08%) |
Jan 24, 2020 | 284.21 | 284.99 | 277.32 | 278.14 | 1,260,600 | -6.07(-2.14%) |
Jan 23, 2020 | 287.23 | 288.08 | 281.21 | 284.21 | 1,936,132 | -3.89(-1.35%) |
Jan 22, 2020 | 288.17 | 290.85 | 287.60 | 288.10 | 1,571,001 | +0.91(+0.32%) |
Jan 21, 2020 | 286.54 | 287.84 | 282.76 | 287.19 | 2,253,084 | +1.69(+0.59%) |
Jan 17, 2020 | 287.32 | 288.00 | 284.90 | 285.50 | 1,765,100 | -0.64(-0.22%) |
Jan 16, 2020 | 294.49 | 294.80 | 284.24 | 286.14 | 2,799,313 | -6.95(-2.37%) |
Jan 15, 2020 | 298.94 | 300.37 | 292.41 | 293.09 | 1,975,635 | -5.88(-1.97%) |
Jan 14, 2020 | 294.10 | 306.35 | 291.27 | 298.97 | 2,112,618 | +5.07(+1.73%) |
Jan 13, 2020 | 294.81 | 295.50 | 290.83 | 293.90 | 1,401,120 | -2.61(-0.88%) |
Jan 10, 2020 | 294.64 | 298.74 | 294.36 | 296.51 | 1,164,400 | +2.21(+0.75%) |
Jan 09, 2020 | 293.99 | 296.57 | 292.36 | 294.30 | 966,484 | +1.64(+0.56%) |
Jan 08, 2020 | 288.88 | 294.19 | 287.81 | 292.66 | 1,059,026 | +2.57(+0.89%) |
Jan 07, 2020 | 290.57 | 291.84 | 287.99 | 290.09 | 1,034,005 | -0.73(-0.25%) |
Jan 06, 2020 | 290.24 | 291.19 | 288.20 | 290.82 | 1,271,002 | -0.03(-0.01%) |
Jan 03, 2020 | 290.77 | 292.68 | 290.22 | 290.85 | 700,600 | -3.39(-1.15%) |