Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 246.52 | 247.46 | 235.41 | 235.87 | 10,627,065 | -11.41(-4.62%) |
Mar 30, 2020 | 240.06 | 248.26 | 238.89 | 247.29 | 5,904,035 | +5.47(+2.26%) |
Mar 27, 2020 | 244.35 | 250.04 | 238.94 | 241.82 | 8,007,696 | -15.17(-5.90%) |
Mar 26, 2020 | 251.06 | 259.55 | 246.67 | 256.99 | 10,199,268 | +6.54(+2.61%) |
Mar 25, 2020 | 242.06 | 260.03 | 234.70 | 250.44 | 12,946,939 | +18.95(+8.19%) |
Mar 24, 2020 | 210.84 | 232.83 | 209.94 | 231.49 | 11,932,579 | +32.98(+16.61%) |
Mar 23, 2020 | 198.50 | 210.60 | 195.28 | 198.51 | 11,865,140 | -7.93(-3.84%) |
Mar 20, 2020 | 230.46 | 230.46 | 205.06 | 206.44 | 10,772,068 | -15.36(-6.93%) |
Mar 19, 2020 | 218.74 | 232.89 | 206.57 | 221.80 | 9,344,781 | -0.76(-0.34%) |
Mar 18, 2020 | 217.11 | 223.71 | 208.20 | 222.56 | 11,623,426 | -9.72(-4.18%) |
Mar 17, 2020 | 234.82 | 244.60 | 226.50 | 232.28 | 12,966,048 | +2.18(+0.95%) |
Mar 16, 2020 | 228.97 | 251.66 | 223.86 | 230.10 | 12,401,093 | -33.55(-12.73%) |
Mar 13, 2020 | 252.69 | 263.67 | 239.72 | 263.65 | 10,174,296 | +27.84(+11.81%) |
Mar 12, 2020 | 238.77 | 256.30 | 235.26 | 235.81 | 15,383,282 | -27.60(-10.48%) |
Mar 11, 2020 | 266.52 | 267.59 | 257.11 | 263.41 | 8,572,452 | -10.56(-3.85%) |
Mar 10, 2020 | 269.91 | 274.26 | 256.67 | 273.97 | 8,325,416 | +15.41(+5.96%) |
Mar 09, 2020 | 258.76 | 272.67 | 255.03 | 258.56 | 8,701,368 | -21.70(-7.74%) |
Mar 06, 2020 | 276.04 | 282.05 | 272.06 | 280.25 | 7,231,730 | -3.63(-1.28%) |
Mar 05, 2020 | 288.75 | 291.68 | 281.45 | 283.89 | 6,777,496 | -11.36(-3.85%) |
Mar 04, 2020 | 292.07 | 295.67 | 285.86 | 295.24 | 6,614,644 | +10.12(+3.55%) |
Mar 03, 2020 | 307.19 | 307.19 | 283.98 | 285.13 | 8,239,890 | -14.39(-4.81%) |
Mar 02, 2020 | 291.85 | 299.73 | 282.63 | 299.52 | 9,917,468 | +16.10(+5.68%) |
Feb 28, 2020 | 268.42 | 283.55 | 267.11 | 283.42 | 13,165,405 | +4.33(+1.55%) |
Feb 27, 2020 | 278.32 | 290.45 | 274.32 | 279.09 | 14,141,173 | -11.93(-4.10%) |
Feb 26, 2020 | 294.89 | 300.64 | 290.88 | 291.02 | 9,630,026 | -4.74(-1.60%) |
Feb 25, 2020 | 313.78 | 315.62 | 293.68 | 295.76 | 13,017,193 | -21.27(-6.71%) |
Feb 24, 2020 | 310.04 | 321.59 | 306.45 | 317.03 | 7,938,137 | -14.68(-4.42%) |
Feb 21, 2020 | 334.49 | 335.80 | 327.71 | 331.70 | 5,118,588 | -4.64(-1.38%) |
Feb 20, 2020 | 337.60 | 339.08 | 330.21 | 336.34 | 4,414,555 | -0.11(-0.03%) |
Feb 19, 2020 | 335.89 | 339.07 | 334.56 | 336.45 | 3,113,597 | +3.24(+0.97%) |
Feb 18, 2020 | 333.58 | 335.02 | 332.38 | 333.21 | 3,684,056 | +0.28(+0.09%) |
Feb 14, 2020 | 329.52 | 333.01 | 329.10 | 332.92 | 2,781,679 | +4.99(+1.52%) |
Feb 13, 2020 | 324.49 | 329.88 | 324.31 | 327.94 | 3,073,353 | +1.64(+0.50%) |
Feb 12, 2020 | 323.03 | 326.58 | 321.47 | 326.29 | 2,506,347 | +3.16(+0.98%) |
Feb 11, 2020 | 327.11 | 327.62 | 321.90 | 323.13 | 3,532,488 | +0.62(+0.19%) |
Feb 10, 2020 | 317.95 | 322.50 | 317.85 | 322.50 | 3,939,446 | +3.20(+1.00%) |
Feb 07, 2020 | 320.28 | 322.09 | 318.19 | 319.30 | 2,646,394 | -2.25(-0.70%) |
Feb 06, 2020 | 321.57 | 323.43 | 319.97 | 321.55 | 3,504,399 | +0.96(+0.30%) |
Feb 05, 2020 | 327.11 | 327.11 | 316.54 | 320.59 | 3,960,526 | -0.78(-0.24%) |
Feb 04, 2020 | 320.51 | 323.93 | 318.61 | 321.37 | 4,257,859 | +4.49(+1.42%) |
Feb 03, 2020 | 311.30 | 317.82 | 310.93 | 316.88 | 4,342,459 | +8.38(+2.72%) |
Jan 31, 2020 | 315.53 | 316.82 | 307.10 | 308.50 | 5,721,377 | -8.32(-2.63%) |
Jan 30, 2020 | 311.49 | 317.06 | 310.52 | 316.82 | 3,596,101 | +3.68(+1.18%) |
Jan 29, 2020 | 315.40 | 316.80 | 309.31 | 313.14 | 4,495,248 | +0.41(+0.13%) |
Jan 28, 2020 | 308.37 | 313.95 | 308.03 | 312.73 | 3,564,827 | +4.39(+1.43%) |
Jan 27, 2020 | 307.68 | 311.84 | 305.14 | 308.34 | 4,470,015 | -7.71(-2.44%) |
Jan 24, 2020 | 318.88 | 319.39 | 314.09 | 316.05 | 3,722,218 | -1.28(-0.40%) |
Jan 23, 2020 | 317.35 | 317.59 | 314.73 | 317.33 | 4,289,298 | +0.65(+0.21%) |
Jan 22, 2020 | 317.30 | 319.10 | 316.49 | 316.68 | 3,601,575 | +1.78(+0.56%) |
Jan 21, 2020 | 314.82 | 317.99 | 313.92 | 314.90 | 6,142,269 | -1.14(-0.36%) |
Jan 17, 2020 | 313.86 | 316.40 | 311.72 | 316.04 | 4,937,219 | +3.28(+1.05%) |
Jan 16, 2020 | 310.03 | 312.79 | 307.57 | 312.76 | 3,402,577 | +5.91(+1.93%) |
Jan 15, 2020 | 304.84 | 308.30 | 303.72 | 306.85 | 4,774,450 | +3.53(+1.16%) |
Jan 14, 2020 | 308.74 | 308.97 | 302.57 | 303.33 | 5,070,708 | -4.46(-1.45%) |
Jan 13, 2020 | 305.89 | 308.21 | 305.54 | 307.79 | 3,314,391 | +3.94(+1.30%) |
Jan 10, 2020 | 304.25 | 304.61 | 301.47 | 303.85 | 3,019,579 | +2.02(+0.67%) |
Jan 09, 2020 | 301.02 | 303.62 | 300.77 | 301.82 | 3,371,970 | +3.91(+1.31%) |
Jan 08, 2020 | 293.70 | 299.73 | 293.44 | 297.92 | 3,302,104 | +5.17(+1.76%) |
Jan 07, 2020 | 294.25 | 295.84 | 292.43 | 292.75 | 3,269,569 | -0.99(-0.34%) |
Jan 06, 2020 | 289.97 | 293.85 | 288.67 | 293.75 | 3,391,247 | +0.78(+0.27%) |
Jan 03, 2020 | 292.02 | 294.91 | 291.18 | 292.97 | 2,565,528 | -2.89(-0.98%) |