Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 311.13 | 316.72 | 307.30 | 310.24 | 2,190,822 | -21.71(-6.54%) |
Mar 30, 2020 | 324.19 | 338.33 | 319.27 | 331.95 | 995,735 | +7.67(+2.36%) |
Mar 27, 2020 | 314.79 | 327.39 | 312.14 | 324.28 | 675,013 | +0.22(+0.07%) |
Mar 26, 2020 | 309.69 | 327.40 | 304.25 | 324.06 | 909,431 | +16.33(+5.31%) |
Mar 25, 2020 | 330.73 | 334.75 | 307.12 | 307.73 | 1,006,054 | -21.17(-6.44%) |
Mar 24, 2020 | 326.56 | 334.10 | 318.94 | 328.89 | 920,542 | +18.85(+6.08%) |
Mar 23, 2020 | 297.64 | 322.42 | 281.65 | 310.05 | 1,400,298 | +22.90(+7.97%) |
Mar 20, 2020 | 312.96 | 329.51 | 285.41 | 287.15 | 1,883,184 | -22.20(-7.18%) |
Mar 19, 2020 | 279.54 | 322.83 | 276.99 | 309.35 | 1,486,613 | +31.73(+11.43%) |
Mar 18, 2020 | 283.88 | 290.90 | 263.47 | 277.62 | 1,148,073 | -8.37(-2.93%) |
Mar 17, 2020 | 279.19 | 301.52 | 269.99 | 285.99 | 1,236,082 | +11.89(+4.34%) |
Mar 16, 2020 | 284.73 | 298.23 | 271.49 | 274.10 | 1,137,322 | -29.02(-9.57%) |
Mar 13, 2020 | 314.37 | 315.03 | 284.62 | 303.12 | 1,262,489 | -0.46(-0.15%) |
Mar 12, 2020 | 294.87 | 315.55 | 287.19 | 303.57 | 1,190,058 | -14.14(-4.45%) |
Mar 11, 2020 | 323.10 | 329.23 | 317.11 | 317.71 | 931,375 | -10.78(-3.28%) |
Mar 10, 2020 | 322.61 | 331.71 | 313.74 | 328.50 | 897,428 | +6.95(+2.16%) |
Mar 09, 2020 | 299.89 | 324.90 | 299.89 | 321.54 | 1,327,216 | +0.25(+0.08%) |
Mar 06, 2020 | 310.74 | 322.08 | 306.34 | 321.30 | 893,861 | +3.23(+1.01%) |
Mar 05, 2020 | 322.99 | 325.29 | 314.37 | 318.07 | 867,341 | -8.46(-2.59%) |
Mar 04, 2020 | 326.59 | 330.32 | 319.21 | 326.53 | 775,801 | +2.31(+0.71%) |
Mar 03, 2020 | 333.78 | 334.27 | 321.08 | 324.22 | 886,543 | -7.69(-2.32%) |
Mar 02, 2020 | 324.93 | 332.86 | 318.79 | 331.91 | 904,121 | +7.70(+2.37%) |
Feb 28, 2020 | 325.77 | 330.19 | 318.91 | 324.21 | 2,175,338 | -8.02(-2.41%) |
Feb 27, 2020 | 344.83 | 344.83 | 332.11 | 332.23 | 1,141,639 | -17.97(-5.13%) |
Feb 26, 2020 | 355.16 | 360.38 | 349.92 | 350.20 | 1,159,263 | -1.90(-0.54%) |
Feb 25, 2020 | 347.37 | 362.52 | 347.37 | 352.10 | 2,551,813 | +5.40(+1.56%) |
Feb 24, 2020 | 339.66 | 350.41 | 338.69 | 346.70 | 1,279,480 | -8.55(-2.41%) |
Feb 21, 2020 | 349.56 | 357.20 | 346.66 | 355.25 | 1,722,700 | -1.15(-0.32%) |
Feb 20, 2020 | 345.76 | 364.70 | 340.92 | 356.39 | 5,240,689 | +72.64(+25.60%) |
Feb 19, 2020 | 284.60 | 288.21 | 282.12 | 283.75 | 1,228,860 | +1.26(+0.45%) |
Feb 18, 2020 | 280.06 | 283.86 | 278.76 | 282.49 | 914,882 | +3.99(+1.43%) |
Feb 14, 2020 | 273.12 | 279.98 | 271.25 | 278.50 | 817,322 | +5.32(+1.95%) |
Feb 13, 2020 | 266.82 | 274.31 | 266.82 | 273.18 | 545,164 | +4.78(+1.78%) |
Feb 12, 2020 | 263.14 | 270.26 | 262.63 | 268.40 | 933,231 | +5.04(+1.91%) |
Feb 11, 2020 | 262.64 | 265.51 | 261.30 | 263.36 | 787,788 | +0.86(+0.33%) |
Feb 10, 2020 | 263.14 | 264.51 | 261.31 | 262.50 | 716,967 | -0.63(-0.24%) |
Feb 07, 2020 | 271.68 | 271.68 | 262.00 | 263.13 | 1,432,460 | -3.73(-1.40%) |
Feb 06, 2020 | 265.86 | 268.10 | 262.98 | 266.86 | 833,617 | +1.34(+0.50%) |
Feb 05, 2020 | 262.64 | 266.45 | 261.84 | 265.52 | 1,131,437 | +4.40(+1.69%) |
Feb 04, 2020 | 260.40 | 262.20 | 259.44 | 261.12 | 1,106,766 | +2.53(+0.98%) |
Feb 03, 2020 | 269.82 | 270.24 | 257.94 | 258.58 | 969,946 | -10.51(-3.90%) |
Jan 31, 2020 | 270.24 | 270.24 | 264.42 | 269.09 | 772,927 | -0.62(-0.23%) |
Jan 30, 2020 | 271.26 | 272.15 | 267.44 | 269.71 | 675,996 | -2.93(-1.08%) |
Jan 29, 2020 | 272.29 | 274.08 | 269.40 | 272.64 | 378,528 | +1.23(+0.45%) |
Jan 28, 2020 | 270.35 | 274.22 | 270.35 | 271.41 | 343,503 | +1.23(+0.46%) |
Jan 27, 2020 | 269.41 | 274.30 | 268.58 | 270.18 | 791,838 | -2.11(-0.77%) |
Jan 24, 2020 | 276.25 | 276.25 | 268.05 | 272.29 | 501,533 | -2.79(-1.01%) |
Jan 23, 2020 | 272.66 | 276.02 | 271.72 | 275.08 | 542,984 | +2.01(+0.74%) |
Jan 22, 2020 | 273.66 | 275.84 | 272.78 | 273.06 | 477,680 | +0.76(+0.28%) |
Jan 21, 2020 | 273.59 | 273.78 | 269.65 | 272.30 | 654,685 | -1.30(-0.47%) |
Jan 17, 2020 | 274.45 | 275.89 | 272.80 | 273.60 | 498,183 | -0.85(-0.31%) |
Jan 16, 2020 | 276.31 | 277.86 | 274.06 | 274.45 | 518,091 | -1.16(-0.42%) |
Jan 15, 2020 | 272.17 | 279.43 | 271.99 | 275.61 | 648,281 | +3.30(+1.21%) |
Jan 14, 2020 | 271.27 | 277.93 | 271.27 | 272.31 | 820,710 | +1.07(+0.39%) |
Jan 13, 2020 | 276.56 | 277.65 | 270.64 | 271.24 | 760,383 | -4.86(-1.76%) |
Jan 10, 2020 | 277.71 | 278.26 | 274.20 | 276.10 | 977,310 | +0.18(+0.07%) |
Jan 09, 2020 | 279.16 | 280.47 | 274.85 | 275.92 | 1,040,785 | -1.58(-0.57%) |
Jan 08, 2020 | 278.11 | 279.07 | 275.90 | 277.50 | 568,564 | -1.23(-0.44%) |
Jan 07, 2020 | 278.59 | 280.07 | 277.81 | 278.74 | 535,466 | -2.01(-0.71%) |
Jan 06, 2020 | 280.79 | 281.15 | 278.67 | 280.74 | 550,125 | -0.69(-0.24%) |
Jan 03, 2020 | 278.61 | 281.99 | 277.71 | 281.43 | 513,889 | +1.21(+0.43%) |