Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 316.41 | 326.33 | 312.68 | 318.24 | 6,414,012 | -0.15(-0.05%) |
Mar 30, 2020 | 308.89 | 322.97 | 308.01 | 318.39 | 4,340,327 | +12.56(+4.11%) |
Mar 27, 2020 | 311.70 | 314.29 | 300.63 | 305.83 | 4,862,100 | -16.84(-5.22%) |
Mar 26, 2020 | 305.99 | 324.43 | 305.69 | 322.67 | 4,532,600 | +16.76(+5.48%) |
Mar 25, 2020 | 308.00 | 317.65 | 298.13 | 305.91 | 4,829,543 | -4.09(-1.32%) |
Mar 24, 2020 | 322.96 | 326.99 | 301.59 | 310.00 | 6,590,633 | +2.73(+0.89%) |
Mar 23, 2020 | 296.67 | 312.49 | 287.78 | 307.27 | 6,015,744 | +11.93(+4.04%) |
Mar 20, 2020 | 312.92 | 324.80 | 293.77 | 295.34 | 7,461,700 | -12.17(-3.96%) |
Mar 19, 2020 | 291.77 | 318.70 | 281.10 | 307.51 | 6,023,080 | +12.90(+4.38%) |
Mar 18, 2020 | 290.00 | 296.87 | 255.13 | 294.61 | 7,288,580 | -17.20(-5.52%) |
Mar 17, 2020 | 291.20 | 312.95 | 278.35 | 311.81 | 6,187,408 | +25.78(+9.01%) |
Mar 16, 2020 | 288.36 | 307.11 | 283.25 | 286.03 | 7,137,616 | -49.47(-14.75%) |
Mar 13, 2020 | 312.88 | 336.00 | 298.00 | 335.50 | 8,935,200 | +49.00(+17.10%) |
Mar 12, 2020 | 290.41 | 310.13 | 283.00 | 286.50 | 7,226,490 | -28.73(-9.11%) |
Mar 11, 2020 | 324.32 | 326.36 | 309.00 | 315.23 | 4,872,570 | -17.15(-5.16%) |
Mar 10, 2020 | 318.98 | 332.94 | 309.31 | 332.38 | 5,970,768 | +26.59(+8.70%) |
Mar 09, 2020 | 311.68 | 322.44 | 305.33 | 305.79 | 5,288,172 | -30.98(-9.20%) |
Mar 06, 2020 | 340.45 | 344.16 | 326.60 | 336.77 | 5,622,900 | -14.26(-4.06%) |
Mar 05, 2020 | 355.06 | 360.45 | 347.19 | 351.03 | 3,198,215 | -12.82(-3.52%) |
Mar 04, 2020 | 354.38 | 364.27 | 350.08 | 363.85 | 4,145,340 | +15.51(+4.45%) |
Mar 03, 2020 | 361.76 | 364.95 | 344.04 | 348.34 | 4,202,301 | -11.94(-3.31%) |
Mar 02, 2020 | 349.81 | 360.75 | 342.61 | 360.28 | 5,390,627 | +15.16(+4.39%) |
Feb 28, 2020 | 324.42 | 345.46 | 324.00 | 345.12 | 6,469,100 | +7.60(+2.25%) |
Feb 27, 2020 | 340.00 | 352.24 | 337.27 | 337.52 | 4,733,935 | -13.82(-3.93%) |
Feb 26, 2020 | 349.40 | 360.07 | 348.60 | 351.34 | 3,489,677 | +3.54(+1.02%) |
Feb 25, 2020 | 361.00 | 363.97 | 346.28 | 347.80 | 4,187,082 | -9.61(-2.69%) |
Feb 24, 2020 | 355.39 | 363.46 | 349.00 | 357.41 | 3,920,961 | -15.54(-4.17%) |
Feb 21, 2020 | 378.02 | 378.34 | 368.75 | 372.95 | 2,743,100 | -6.01(-1.59%) |
Feb 20, 2020 | 384.00 | 386.74 | 373.48 | 378.96 | 3,788,245 | -4.32(-1.13%) |
Feb 19, 2020 | 383.83 | 385.00 | 381.48 | 383.28 | 2,580,426 | +4.43(+1.17%) |
Feb 18, 2020 | 380.20 | 382.59 | 378.59 | 378.85 | 2,074,437 | -0.82(-0.22%) |
Feb 14, 2020 | 376.28 | 379.83 | 375.85 | 379.67 | 1,690,500 | +4.83(+1.29%) |
Feb 13, 2020 | 372.56 | 377.71 | 372.39 | 374.84 | 1,915,870 | +0.55(+0.15%) |
Feb 12, 2020 | 370.64 | 374.42 | 367.15 | 374.29 | 2,355,601 | +5.01(+1.36%) |
Feb 11, 2020 | 373.03 | 373.70 | 367.25 | 369.28 | 2,004,699 | -0.72(-0.19%) |
Feb 10, 2020 | 365.44 | 370.81 | 365.22 | 370.00 | 2,426,796 | +3.91(+1.07%) |
Feb 07, 2020 | 366.00 | 369.34 | 364.38 | 366.09 | 2,092,800 | -1.37(-0.37%) |
Feb 06, 2020 | 366.16 | 368.25 | 363.01 | 367.46 | 2,224,525 | +1.91(+0.52%) |
Feb 05, 2020 | 373.99 | 374.48 | 362.31 | 365.55 | 2,460,922 | -1.19(-0.32%) |
Feb 04, 2020 | 363.43 | 367.44 | 360.45 | 366.74 | 3,050,821 | +8.74(+2.44%) |
Feb 03, 2020 | 353.41 | 358.67 | 352.29 | 358.00 | 2,693,775 | +6.86(+1.95%) |
Jan 31, 2020 | 355.84 | 355.84 | 348.30 | 351.14 | 3,692,900 | -5.60(-1.57%) |
Jan 30, 2020 | 349.69 | 356.82 | 349.69 | 356.74 | 1,833,446 | +5.08(+1.44%) |
Jan 29, 2020 | 356.70 | 356.70 | 351.36 | 351.66 | 1,521,346 | -2.97(-0.84%) |
Jan 28, 2020 | 349.00 | 355.66 | 347.12 | 354.63 | 2,269,922 | +7.73(+2.23%) |
Jan 27, 2020 | 341.04 | 349.90 | 340.40 | 346.90 | 2,650,854 | -4.47(-1.27%) |
Jan 24, 2020 | 354.10 | 355.69 | 349.20 | 351.37 | 1,640,100 | -0.39(-0.11%) |
Jan 23, 2020 | 351.02 | 352.16 | 347.85 | 351.76 | 2,084,377 | +1.70(+0.49%) |
Jan 22, 2020 | 352.60 | 354.28 | 349.96 | 350.06 | 1,600,320 | +0.06(+0.02%) |
Jan 21, 2020 | 346.37 | 352.37 | 345.62 | 350.00 | 2,121,197 | +0.26(+0.07%) |
Jan 17, 2020 | 349.00 | 349.95 | 346.38 | 349.74 | 2,536,100 | +4.36(+1.26%) |
Jan 16, 2020 | 345.98 | 345.99 | 342.76 | 345.38 | 2,439,079 | +2.44(+0.71%) |
Jan 15, 2020 | 346.42 | 347.50 | 342.46 | 342.94 | 2,213,322 | -1.69(-0.49%) |
Jan 14, 2020 | 347.01 | 347.27 | 343.15 | 344.63 | 2,274,405 | -1.00(-0.29%) |
Jan 13, 2020 | 341.54 | 345.73 | 341.22 | 345.63 | 2,069,183 | +5.82(+1.71%) |
Jan 10, 2020 | 342.05 | 343.36 | 339.62 | 339.81 | 1,481,100 | -0.64(-0.19%) |
Jan 09, 2020 | 340.14 | 341.81 | 338.19 | 340.45 | 1,626,259 | +2.58(+0.76%) |
Jan 08, 2020 | 333.81 | 339.23 | 333.40 | 337.87 | 2,248,467 | +4.48(+1.34%) |
Jan 07, 2020 | 334.15 | 334.79 | 332.30 | 333.39 | 2,500,890 | -0.32(-0.10%) |
Jan 06, 2020 | 328.29 | 333.91 | 328.19 | 333.71 | 1,874,684 | +1.90(+0.57%) |
Jan 03, 2020 | 329.17 | 332.98 | 328.69 | 331.81 | 1,579,300 | -2.62(-0.78%) |