Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 244.56 | 247.16 | 240.48 | 241.92 | 207,157,296 | -3.66(-1.49%) |
Mar 30, 2020 | 240.00 | 246.31 | 237.96 | 245.58 | 182,928,912 | +7.72(+3.25%) |
Mar 27, 2020 | 237.72 | 244.79 | 235.63 | 237.86 | 239,020,608 | -7.30(-2.98%) |
Mar 26, 2020 | 233.75 | 246.66 | 233.75 | 245.16 | 273,936,544 | +13.52(+5.84%) |
Mar 25, 2020 | 229.83 | 240.61 | 225.03 | 231.63 | 318,356,064 | +3.42(+1.50%) |
Mar 24, 2020 | 220.02 | 229.11 | 219.44 | 228.22 | 250,179,632 | +18.96(+9.06%) |
Mar 23, 2020 | 214.73 | 215.57 | 204.86 | 209.26 | 346,805,888 | -5.49(-2.56%) |
Mar 20, 2020 | 227.63 | 229.46 | 214.47 | 214.75 | 369,874,560 | -9.67(-4.31%) |
Mar 19, 2020 | 221.85 | 230.83 | 216.68 | 224.42 | 309,768,960 | +0.48(+0.21%) |
Mar 18, 2020 | 220.44 | 231.75 | 212.76 | 223.94 | 350,257,792 | -11.94(-5.06%) |
Mar 17, 2020 | 228.65 | 239.03 | 221.21 | 235.89 | 280,286,336 | +12.08(+5.40%) |
Mar 16, 2020 | 225.04 | 239.71 | 221.48 | 223.80 | 318,273,312 | -27.50(-10.94%) |
Mar 13, 2020 | 245.49 | 253.31 | 231.90 | 251.30 | 353,195,552 | +19.79(+8.55%) |
Mar 12, 2020 | 238.87 | 248.82 | 231.11 | 231.51 | 419,789,632 | -24.49(-9.57%) |
Mar 11, 2020 | 261.92 | 263.08 | 252.76 | 256.00 | 274,237,536 | -13.12(-4.87%) |
Mar 10, 2020 | 265.60 | 269.22 | 255.20 | 269.12 | 295,762,144 | +13.82(+5.41%) |
Mar 09, 2020 | 256.88 | 265.18 | 255.16 | 255.31 | 330,708,800 | -22.25(-8.02%) |
Mar 06, 2020 | 273.54 | 278.79 | 270.81 | 277.56 | 245,062,224 | -4.67(-1.65%) |
Mar 05, 2020 | 284.58 | 287.83 | 279.94 | 282.23 | 198,939,040 | -9.70(-3.32%) |
Mar 04, 2020 | 285.64 | 292.15 | 283.04 | 291.93 | 188,622,016 | +12.76(+4.57%) |
Mar 03, 2020 | 288.79 | 292.84 | 277.66 | 279.16 | 320,448,768 | -9.25(-3.21%) |
Mar 02, 2020 | 278.26 | 288.48 | 274.76 | 288.41 | 255,003,248 | +11.97(+4.33%) |
Feb 28, 2020 | 273.82 | 277.96 | 266.44 | 276.44 | 413,422,720 | +1.04(+0.38%) |
Feb 27, 2020 | 285.02 | 290.72 | 275.40 | 275.40 | 303,481,344 | -15.26(-5.25%) |
Feb 26, 2020 | 293.16 | 296.83 | 289.91 | 290.66 | 207,042,592 | -1.07(-0.37%) |
Feb 25, 2020 | 302.34 | 302.89 | 290.84 | 291.73 | 233,482,320 | -9.12(-3.03%) |
Feb 24, 2020 | 301.52 | 311.24 | 299.75 | 300.85 | 171,600,688 | -10.32(-3.32%) |
Feb 21, 2020 | 313.03 | 313.34 | 310.33 | 311.17 | 121,946,656 | -2.58(-0.82%) |
Feb 20, 2020 | 315.14 | 315.98 | 311.36 | 313.75 | 79,289,912 | -1.95(-0.62%) |
Feb 19, 2020 | 315.19 | 316.39 | 314.90 | 315.70 | 52,132,692 | +1.50(+0.48%) |
Feb 18, 2020 | 314.00 | 315.08 | 312.78 | 314.20 | 61,342,096 | -0.81(-0.26%) |
Feb 14, 2020 | 314.93 | 315.13 | 313.71 | 315.01 | 69,212,656 | +0.50(+0.16%) |
Feb 13, 2020 | 313.39 | 315.50 | 313.11 | 314.51 | 58,000,724 | -0.34(-0.11%) |
Feb 12, 2020 | 314.30 | 315.06 | 313.92 | 314.85 | 45,949,980 | +2.01(+0.64%) |
Feb 11, 2020 | 313.67 | 314.47 | 312.29 | 312.83 | 58,723,064 | +0.54(+0.17%) |
Feb 10, 2020 | 309.07 | 312.36 | 309.03 | 312.29 | 44,841,068 | +2.31(+0.75%) |
Feb 07, 2020 | 310.55 | 311.65 | 309.42 | 309.98 | 68,738,104 | -1.66(-0.53%) |
Feb 06, 2020 | 311.57 | 311.83 | 310.54 | 311.64 | 53,633,912 | +1.05(+0.34%) |
Feb 05, 2020 | 310.04 | 310.81 | 308.55 | 310.59 | 70,484,056 | +3.55(+1.15%) |
Feb 04, 2020 | 306.12 | 307.93 | 305.80 | 307.05 | 66,762,124 | +4.61(+1.52%) |
Feb 03, 2020 | 301.72 | 304.34 | 301.60 | 302.44 | 74,043,760 | +2.23(+0.74%) |
Jan 31, 2020 | 305.12 | 305.28 | 299.27 | 300.21 | 122,008,072 | -5.55(-1.82%) |
Jan 30, 2020 | 302.66 | 305.97 | 301.89 | 305.76 | 80,716,208 | +0.99(+0.32%) |
Jan 29, 2020 | 306.41 | 306.64 | 304.56 | 304.77 | 57,736,152 | -0.25(-0.08%) |
Jan 28, 2020 | 303.31 | 305.92 | 301.95 | 305.02 | 68,223,856 | +3.16(+1.05%) |
Jan 27, 2020 | 301.42 | 303.37 | 301.07 | 301.86 | 89,890,208 | -4.92(-1.60%) |
Jan 24, 2020 | 310.20 | 310.28 | 305.46 | 306.77 | 93,857,648 | -2.75(-0.89%) |
Jan 23, 2020 | 308.51 | 309.95 | 307.37 | 309.53 | 55,629,816 | +0.35(+0.11%) |
Jan 22, 2020 | 310.01 | 310.68 | 309.01 | 309.17 | 52,253,848 | +0.14(+0.05%) |
Jan 21, 2020 | 308.76 | 309.96 | 308.69 | 309.03 | 83,239,600 | -0.71(-0.23%) |
Jan 17, 2020 | 309.51 | 309.96 | 308.72 | 309.74 | 102,718,016 | +0.92(+0.30%) |
Jan 16, 2020 | 307.64 | 308.78 | 307.41 | 308.83 | 57,793,892 | +2.30(+0.75%) |
Jan 15, 2020 | 305.45 | 307.01 | 305.37 | 306.52 | 77,066,928 | +0.76(+0.25%) |
Jan 14, 2020 | 305.56 | 306.63 | 304.97 | 305.77 | 67,337,760 | -0.24(-0.08%) |
Jan 13, 2020 | 304.55 | 306.02 | 304.12 | 306.01 | 50,462,844 | +2.09(+0.69%) |
Jan 10, 2020 | 305.39 | 305.55 | 303.44 | 303.92 | 56,861,436 | -0.88(-0.29%) |
Jan 09, 2020 | 304.34 | 304.87 | 303.74 | 304.80 | 51,948,792 | +1.23(+0.41%) |
Jan 08, 2020 | 301.62 | 303.99 | 301.08 | 303.56 | 73,203,928 | +2.43(+0.81%) |
Jan 07, 2020 | 301.41 | 301.89 | 300.68 | 301.14 | 43,532,468 | -0.85(-0.28%) |
Jan 06, 2020 | 299.05 | 302.07 | 298.93 | 301.99 | 59,640,844 | +1.15(+0.38%) |
Jan 03, 2020 | 299.67 | 301.99 | 299.62 | 300.84 | 83,360,048 | -2.30(-0.76%) |