Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 293.22 | 301.37 | 293.22 | 297.27 | 389,562 | +1.89(+0.64%) |
Mar 30, 2020 | 282.45 | 296.19 | 278.97 | 295.38 | 218,319 | +13.15(+4.66%) |
Mar 27, 2020 | 293.54 | 297.64 | 279.33 | 282.23 | 335,100 | -23.30(-7.63%) |
Mar 26, 2020 | 292.23 | 305.53 | 290.06 | 305.53 | 353,794 | +18.74(+6.53%) |
Mar 25, 2020 | 269.45 | 301.31 | 266.98 | 286.79 | 474,736 | +21.17(+7.97%) |
Mar 24, 2020 | 246.56 | 266.73 | 246.56 | 265.62 | 451,761 | +31.22(+13.32%) |
Mar 23, 2020 | 231.08 | 237.96 | 222.76 | 234.40 | 389,818 | +0.74(+0.32%) |
Mar 20, 2020 | 226.72 | 247.23 | 226.50 | 233.66 | 1,138,000 | +7.42(+3.28%) |
Mar 19, 2020 | 199.16 | 228.26 | 196.00 | 226.24 | 344,227 | +25.06(+12.46%) |
Mar 18, 2020 | 239.81 | 242.78 | 195.34 | 201.18 | 325,075 | -59.71(-22.89%) |
Mar 17, 2020 | 257.58 | 267.33 | 243.67 | 260.89 | 456,666 | +6.02(+2.36%) |
Mar 16, 2020 | 288.71 | 288.71 | 250.21 | 254.87 | 348,995 | -37.47(-12.82%) |
Mar 13, 2020 | 290.47 | 292.61 | 264.57 | 292.34 | 260,300 | +18.09(+6.60%) |
Mar 12, 2020 | 280.68 | 280.68 | 260.19 | 274.25 | 456,972 | -25.58(-8.53%) |
Mar 11, 2020 | 304.82 | 311.21 | 295.30 | 299.83 | 283,337 | -15.98(-5.06%) |
Mar 10, 2020 | 311.69 | 316.31 | 298.89 | 315.81 | 343,451 | +11.92(+3.92%) |
Mar 09, 2020 | 309.14 | 322.01 | 303.76 | 303.89 | 328,007 | -33.73(-9.99%) |
Mar 06, 2020 | 347.42 | 349.93 | 332.14 | 337.62 | 253,000 | -23.41(-6.48%) |
Mar 05, 2020 | 358.78 | 367.25 | 350.67 | 361.03 | 353,482 | -4.75(-1.30%) |
Mar 04, 2020 | 361.15 | 366.07 | 355.23 | 365.78 | 226,003 | +12.35(+3.49%) |
Mar 03, 2020 | 347.01 | 359.65 | 344.32 | 353.43 | 353,057 | +7.53(+2.18%) |
Mar 02, 2020 | 337.32 | 346.95 | 331.33 | 345.90 | 300,230 | +8.58(+2.54%) |
Feb 28, 2020 | 328.54 | 339.34 | 318.14 | 337.32 | 451,800 | -1.85(-0.55%) |
Feb 27, 2020 | 350.14 | 351.90 | 339.12 | 339.17 | 243,162 | -15.99(-4.50%) |
Feb 26, 2020 | 358.03 | 366.00 | 354.70 | 355.16 | 186,138 | -2.68(-0.75%) |
Feb 25, 2020 | 370.78 | 373.51 | 356.23 | 357.84 | 249,011 | -12.22(-3.30%) |
Feb 24, 2020 | 379.71 | 380.80 | 369.70 | 370.06 | 292,267 | -15.60(-4.05%) |
Feb 21, 2020 | 391.11 | 391.11 | 384.03 | 385.66 | 287,200 | -6.49(-1.65%) |
Feb 20, 2020 | 392.86 | 395.92 | 383.30 | 392.15 | 147,181 | -1.91(-0.48%) |
Feb 19, 2020 | 391.19 | 396.60 | 389.89 | 394.06 | 158,809 | +5.46(+1.41%) |
Feb 18, 2020 | 389.89 | 392.12 | 387.87 | 388.60 | 108,201 | -0.88(-0.23%) |
Feb 14, 2020 | 393.48 | 396.56 | 388.61 | 389.48 | 118,000 | -2.54(-0.65%) |
Feb 13, 2020 | 385.18 | 394.40 | 385.18 | 392.02 | 189,334 | +6.46(+1.68%) |
Feb 12, 2020 | 388.00 | 390.82 | 384.36 | 385.56 | 133,093 | -1.38(-0.36%) |
Feb 11, 2020 | 385.10 | 389.29 | 382.41 | 386.94 | 174,702 | +4.53(+1.18%) |
Feb 10, 2020 | 383.77 | 385.06 | 380.38 | 382.41 | 135,886 | -1.83(-0.48%) |
Feb 07, 2020 | 380.34 | 385.85 | 378.09 | 384.24 | 146,700 | +3.42(+0.90%) |
Feb 06, 2020 | 381.49 | 383.29 | 377.01 | 380.82 | 90,835 | +1.00(+0.26%) |
Feb 05, 2020 | 380.87 | 380.87 | 374.83 | 379.82 | 127,805 | +1.82(+0.48%) |
Feb 04, 2020 | 372.88 | 378.88 | 371.88 | 378.00 | 196,615 | +8.66(+2.34%) |
Feb 03, 2020 | 367.37 | 371.86 | 366.96 | 369.34 | 166,860 | +4.28(+1.17%) |
Jan 31, 2020 | 372.67 | 374.41 | 364.00 | 365.06 | 202,300 | -8.93(-2.39%) |
Jan 30, 2020 | 374.05 | 379.94 | 370.58 | 373.99 | 199,981 | -2.18(-0.58%) |
Jan 29, 2020 | 381.48 | 382.65 | 375.38 | 376.17 | 188,970 | -4.36(-1.15%) |
Jan 28, 2020 | 372.10 | 381.42 | 370.44 | 380.53 | 297,242 | +10.12(+2.73%) |
Jan 27, 2020 | 353.36 | 373.93 | 352.29 | 370.41 | 364,028 | +8.54(+2.36%) |
Jan 24, 2020 | 368.20 | 369.75 | 360.21 | 361.87 | 364,100 | -6.26(-1.70%) |
Jan 23, 2020 | 370.53 | 379.22 | 367.10 | 368.13 | 487,680 | -7.25(-1.93%) |
Jan 22, 2020 | 389.06 | 398.99 | 373.74 | 375.38 | 753,745 | -7.95(-2.07%) |
Jan 21, 2020 | 377.66 | 384.74 | 377.53 | 383.33 | 448,281 | +6.45(+1.71%) |
Jan 17, 2020 | 378.94 | 380.45 | 375.87 | 376.88 | 265,300 | -0.66(-0.17%) |
Jan 16, 2020 | 376.70 | 379.06 | 374.01 | 377.54 | 172,736 | +2.53(+0.67%) |
Jan 15, 2020 | 370.04 | 377.21 | 370.04 | 375.01 | 216,757 | +4.57(+1.23%) |
Jan 14, 2020 | 370.36 | 373.38 | 367.45 | 370.44 | 182,068 | +0.56(+0.15%) |
Jan 13, 2020 | 367.33 | 371.13 | 366.38 | 369.88 | 170,373 | +4.33(+1.18%) |
Jan 10, 2020 | 367.54 | 368.17 | 362.52 | 365.55 | 140,400 | -0.55(-0.15%) |
Jan 09, 2020 | 363.86 | 368.20 | 362.64 | 366.10 | 186,361 | +4.55(+1.26%) |
Jan 08, 2020 | 362.58 | 364.97 | 360.13 | 361.55 | 242,582 | +0.46(+0.13%) |
Jan 07, 2020 | 358.01 | 362.43 | 356.70 | 361.09 | 263,050 | +2.46(+0.69%) |
Jan 06, 2020 | 359.37 | 363.41 | 357.73 | 358.63 | 222,449 | -1.42(-0.39%) |
Jan 03, 2020 | 353.80 | 361.73 | 353.80 | 360.05 | 202,400 | +2.56(+0.72%) |