Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 271.35 | 276.06 | 267.90 | 273.12 | 1,686,170 | -3.11(-1.13%) |
Mar 30, 2020 | 272.73 | 277.32 | 266.04 | 276.23 | 1,717,442 | +7.18(+2.67%) |
Mar 27, 2020 | 264.52 | 270.49 | 259.71 | 269.05 | 1,360,700 | -5.37(-1.96%) |
Mar 26, 2020 | 252.12 | 276.62 | 250.43 | 274.42 | 1,792,237 | +26.10(+10.51%) |
Mar 25, 2020 | 251.14 | 259.21 | 247.31 | 248.32 | 1,722,537 | -5.86(-2.31%) |
Mar 24, 2020 | 247.59 | 255.00 | 243.87 | 254.18 | 1,758,731 | +16.42(+6.91%) |
Mar 23, 2020 | 245.60 | 250.00 | 234.54 | 237.76 | 2,088,101 | -4.24(-1.75%) |
Mar 20, 2020 | 232.24 | 252.95 | 229.00 | 242.00 | 3,159,400 | +17.20(+7.65%) |
Mar 19, 2020 | 208.15 | 229.80 | 199.00 | 224.80 | 1,738,397 | +15.60(+7.46%) |
Mar 18, 2020 | 214.42 | 224.99 | 196.78 | 209.20 | 1,885,669 | -16.56(-7.34%) |
Mar 17, 2020 | 214.89 | 232.47 | 207.49 | 225.76 | 1,701,178 | +14.74(+6.99%) |
Mar 16, 2020 | 210.30 | 228.54 | 205.78 | 211.02 | 1,908,261 | -22.31(-9.56%) |
Mar 13, 2020 | 232.53 | 235.50 | 211.24 | 233.33 | 2,481,000 | +10.05(+4.50%) |
Mar 12, 2020 | 229.83 | 235.60 | 222.32 | 223.28 | 2,318,721 | -22.73(-9.24%) |
Mar 11, 2020 | 261.43 | 263.93 | 241.47 | 246.01 | 1,860,293 | -22.14(-8.26%) |
Mar 10, 2020 | 266.80 | 270.69 | 257.23 | 268.15 | 1,466,469 | +8.35(+3.21%) |
Mar 09, 2020 | 257.64 | 268.38 | 255.36 | 259.80 | 1,678,603 | -14.62(-5.33%) |
Mar 06, 2020 | 265.96 | 275.82 | 265.96 | 274.42 | 1,117,700 | -1.60(-0.58%) |
Mar 05, 2020 | 273.95 | 280.02 | 272.37 | 276.02 | 1,079,816 | -6.11(-2.17%) |
Mar 04, 2020 | 276.00 | 282.42 | 273.10 | 282.13 | 956,047 | +9.13(+3.34%) |
Mar 03, 2020 | 277.40 | 285.34 | 270.72 | 273.00 | 1,353,653 | -5.28(-1.90%) |
Mar 02, 2020 | 268.02 | 278.39 | 265.35 | 278.28 | 1,767,891 | +12.61(+4.75%) |
Feb 28, 2020 | 253.74 | 265.88 | 252.43 | 265.67 | 2,678,200 | +5.74(+2.21%) |
Feb 27, 2020 | 268.49 | 273.64 | 258.97 | 259.93 | 2,318,977 | -14.77(-5.38%) |
Feb 26, 2020 | 271.96 | 280.78 | 271.05 | 274.70 | 1,423,789 | +4.75(+1.76%) |
Feb 25, 2020 | 282.65 | 282.99 | 269.04 | 269.95 | 1,604,967 | -11.17(-3.97%) |
Feb 24, 2020 | 287.75 | 289.67 | 279.00 | 281.12 | 1,443,904 | -14.82(-5.01%) |
Feb 21, 2020 | 300.00 | 301.43 | 294.79 | 295.94 | 722,400 | -4.52(-1.50%) |
Feb 20, 2020 | 304.00 | 305.39 | 297.73 | 300.46 | 698,090 | -2.74(-0.90%) |
Feb 19, 2020 | 301.68 | 305.45 | 300.50 | 303.20 | 1,338,959 | +3.28(+1.09%) |
Feb 18, 2020 | 299.00 | 300.06 | 296.91 | 299.92 | 813,624 | +1.00(+0.33%) |
Feb 14, 2020 | 292.92 | 300.07 | 292.09 | 298.92 | 1,494,400 | +7.54(+2.59%) |
Feb 13, 2020 | 292.64 | 293.62 | 290.56 | 291.38 | 2,215,252 | -1.90(-0.65%) |
Feb 12, 2020 | 297.63 | 298.29 | 291.53 | 293.28 | 1,871,765 | -2.72(-0.92%) |
Feb 11, 2020 | 296.90 | 298.74 | 295.09 | 296.00 | 3,528,533 | +1.59(+0.54%) |
Feb 10, 2020 | 294.36 | 295.56 | 293.50 | 294.41 | 1,219,480 | +0.11(+0.04%) |
Feb 07, 2020 | 301.00 | 301.37 | 293.81 | 294.30 | 1,125,300 | -6.93(-2.30%) |
Feb 06, 2020 | 302.75 | 302.99 | 299.81 | 301.23 | 706,454 | +0.88(+0.29%) |
Feb 05, 2020 | 300.28 | 302.54 | 297.61 | 300.35 | 1,839,667 | +4.35(+1.47%) |
Feb 04, 2020 | 297.78 | 298.99 | 295.79 | 296.00 | 1,109,955 | +2.59(+0.88%) |
Feb 03, 2020 | 293.10 | 296.18 | 292.13 | 293.41 | 1,039,969 | +3.34(+1.15%) |
Jan 31, 2020 | 296.24 | 296.83 | 288.86 | 290.07 | 1,460,500 | -5.93(-2.00%) |
Jan 30, 2020 | 297.50 | 315.24 | 295.25 | 296.00 | 3,328,096 | -17.30(-5.52%) |
Jan 29, 2020 | 315.00 | 316.51 | 312.11 | 313.30 | 1,250,945 | -0.98(-0.31%) |
Jan 28, 2020 | 315.46 | 316.66 | 312.42 | 314.28 | 1,129,209 | +0.36(+0.11%) |
Jan 27, 2020 | 314.62 | 316.75 | 311.46 | 313.92 | 859,128 | -5.66(-1.77%) |
Jan 24, 2020 | 327.72 | 328.31 | 318.28 | 319.58 | 1,070,200 | -7.42(-2.27%) |
Jan 23, 2020 | 330.32 | 330.61 | 326.66 | 327.00 | 944,376 | -4.00(-1.21%) |
Jan 22, 2020 | 328.76 | 332.62 | 328.18 | 331.00 | 826,072 | +2.67(+0.81%) |
Jan 21, 2020 | 323.22 | 330.53 | 322.13 | 328.33 | 1,289,548 | +3.61(+1.11%) |
Jan 17, 2020 | 327.73 | 327.93 | 320.46 | 324.72 | 1,122,700 | -1.24(-0.38%) |
Jan 16, 2020 | 323.43 | 326.45 | 321.59 | 325.96 | 722,654 | +5.57(+1.74%) |
Jan 15, 2020 | 320.00 | 322.17 | 318.02 | 320.39 | 1,178,516 | +3.28(+1.04%) |
Jan 14, 2020 | 324.08 | 325.49 | 317.02 | 317.11 | 2,174,177 | -6.04(-1.87%) |
Jan 13, 2020 | 335.91 | 337.81 | 312.83 | 323.15 | 2,338,788 | -12.38(-3.69%) |
Jan 10, 2020 | 336.61 | 339.63 | 333.66 | 335.53 | 951,400 | +0.93(+0.28%) |
Jan 09, 2020 | 334.99 | 336.97 | 332.64 | 334.60 | 879,666 | +2.44(+0.73%) |
Jan 08, 2020 | 328.32 | 334.50 | 326.74 | 332.16 | 679,696 | +2.47(+0.75%) |
Jan 07, 2020 | 328.21 | 331.17 | 326.11 | 329.69 | 789,082 | +4.16(+1.28%) |
Jan 06, 2020 | 320.97 | 325.71 | 318.77 | 325.53 | 760,814 | +2.80(+0.87%) |
Jan 03, 2020 | 322.49 | 325.14 | 321.01 | 322.73 | 1,346,000 | -4.27(-1.31%) |