Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 225.25 | 227.03 | 219.39 | 220.79 | 0 | -6.78(-2.98%) |
Mar 30, 2020 | 227.44 | 228.69 | 220.85 | 227.57 | 0 | -0.60(-0.26%) |
Mar 27, 2020 | 230.23 | 235.25 | 226.80 | 228.17 | 0 | -12.25(-5.10%) |
Mar 26, 2020 | 230.09 | 241.50 | 230.04 | 240.42 | 0 | +12.43(+5.45%) |
Mar 25, 2020 | 210.23 | 235.35 | 209.39 | 227.99 | 0 | +19.92(+9.57%) |
Mar 24, 2020 | 191.85 | 208.20 | 191.85 | 208.07 | 0 | +27.65(+15.33%) |
Mar 23, 2020 | 189.88 | 191.69 | 175.41 | 180.42 | 0 | -14.59(-7.48%) |
Mar 20, 2020 | 206.11 | 208.06 | 193.44 | 195.01 | 0 | -9.06(-4.44%) |
Mar 19, 2020 | 191.26 | 206.65 | 183.90 | 204.07 | 0 | +11.59(+6.02%) |
Mar 18, 2020 | 217.56 | 217.56 | 179.28 | 192.48 | 0 | -27.66(-12.56%) |
Mar 17, 2020 | 224.70 | 227.40 | 210.69 | 220.14 | 0 | -0.66(-0.30%) |
Mar 16, 2020 | 265.65 | 265.65 | 220.56 | 220.80 | 0 | -47.46(-17.69%) |
Mar 13, 2020 | 268.00 | 272.85 | 249.46 | 268.26 | 0 | +9.81(+3.80%) |
Mar 12, 2020 | 288.92 | 288.92 | 255.78 | 258.45 | 0 | -33.78(-11.56%) |
Mar 11, 2020 | 311.50 | 311.60 | 289.83 | 292.23 | 0 | -25.43(-8.01%) |
Mar 10, 2020 | 316.45 | 319.36 | 301.36 | 317.66 | 0 | +8.22(+2.66%) |
Mar 09, 2020 | 337.71 | 337.71 | 307.92 | 309.44 | 0 | -29.49(-8.70%) |
Mar 06, 2020 | 341.21 | 341.25 | 330.32 | 338.93 | 0 | -7.43(-2.15%) |
Mar 05, 2020 | 351.32 | 353.79 | 344.30 | 346.36 | 0 | -12.08(-3.37%) |
Mar 04, 2020 | 346.84 | 358.53 | 346.73 | 358.44 | 0 | +17.01(+4.98%) |
Mar 03, 2020 | 340.16 | 349.73 | 337.15 | 341.43 | 0 | +0.89(+0.26%) |
Mar 02, 2020 | 328.17 | 340.64 | 325.66 | 340.54 | 0 | +14.34(+4.40%) |
Feb 28, 2020 | 329.15 | 329.71 | 319.53 | 326.20 | 0 | -9.33(-2.78%) |
Feb 27, 2020 | 337.23 | 346.81 | 333.44 | 335.53 | 0 | -7.60(-2.21%) |
Feb 26, 2020 | 350.82 | 353.32 | 342.95 | 343.13 | 0 | -9.74(-2.76%) |
Feb 25, 2020 | 368.11 | 368.14 | 352.78 | 352.87 | 0 | -15.63(-4.24%) |
Feb 24, 2020 | 370.89 | 371.19 | 367.58 | 368.50 | 0 | -7.32(-1.95%) |
Feb 21, 2020 | 377.09 | 378.51 | 375.25 | 375.82 | 0 | -2.29(-0.61%) |
Feb 20, 2020 | 373.66 | 378.42 | 372.97 | 378.11 | 0 | +3.77(+1.01%) |
Feb 19, 2020 | 375.36 | 376.91 | 374.32 | 374.34 | 0 | +0.24(+0.06%) |
Feb 18, 2020 | 377.24 | 377.81 | 373.12 | 374.10 | 0 | -3.53(-0.93%) |
Feb 14, 2020 | 377.63 | 377.63 | 377.63 | 0 | +0.88(+0.23%) | |
Feb 13, 2020 | 374.92 | 377.72 | 374.25 | 376.75 | 0 | +0.89(+0.24%) |
Feb 12, 2020 | 376.21 | 376.82 | 374.60 | 375.86 | 0 | +0.03(+0.01%) |
Feb 11, 2020 | 376.30 | 376.87 | 374.07 | 375.83 | 0 | +0.54(+0.14%) |
Feb 10, 2020 | 372.51 | 375.39 | 372.39 | 375.29 | 0 | +2.71(+0.73%) |
Feb 07, 2020 | 374.19 | 374.19 | 371.56 | 372.58 | 0 | -1.89(-0.50%) |
Feb 06, 2020 | 376.23 | 377.40 | 373.37 | 374.47 | 0 | -0.73(-0.19%) |
Feb 05, 2020 | 368.14 | 375.47 | 367.69 | 375.20 | 0 | +8.91(+2.43%) |
Feb 04, 2020 | 369.21 | 370.51 | 364.57 | 366.29 | 0 | -0.46(-0.13%) |
Feb 03, 2020 | 367.29 | 368.84 | 366.69 | 366.75 | 0 | +0.79(+0.22%) |
Jan 31, 2020 | 371.62 | 372.44 | 363.72 | 365.96 | 0 | -7.76(-2.08%) |
Jan 30, 2020 | 371.79 | 374.59 | 370.79 | 373.72 | 0 | +0.24(+0.06%) |
Jan 29, 2020 | 377.63 | 378.06 | 371.61 | 373.48 | 0 | -3.35(-0.89%) |
Jan 28, 2020 | 372.88 | 378.47 | 372.60 | 376.83 | 0 | +6.28(+1.69%) |
Jan 27, 2020 | 368.30 | 373.03 | 368.30 | 370.55 | 0 | -0.72(-0.19%) |
Jan 24, 2020 | 375.62 | 376.36 | 369.76 | 371.27 | 0 | -4.11(-1.09%) |
Jan 23, 2020 | 370.35 | 376.38 | 369.73 | 375.38 | 0 | +4.38(+1.18%) |
Jan 22, 2020 | 369.97 | 372.92 | 369.70 | 371.00 | 0 | +1.79(+0.48%) |
Jan 21, 2020 | 365.10 | 369.52 | 365.10 | 369.21 | 0 | +3.83(+1.05%) |
Jan 17, 2020 | 365.38 | 365.38 | 365.38 | 0 | +0.23(+0.06%) | |
Jan 16, 2020 | 363.70 | 365.23 | 362.58 | 365.15 | 0 | +2.44(+0.67%) |
Jan 15, 2020 | 358.63 | 363.74 | 358.56 | 362.71 | 0 | +4.22(+1.18%) |
Jan 14, 2020 | 356.55 | 359.10 | 356.31 | 358.49 | 0 | +1.50(+0.42%) |
Jan 13, 2020 | 354.44 | 357.17 | 354.40 | 356.99 | 0 | +2.75(+0.78%) |
Jan 10, 2020 | 352.46 | 355.67 | 351.56 | 354.24 | 0 | +1.46(+0.41%) |
Jan 09, 2020 | 352.95 | 354.51 | 352.17 | 352.78 | 0 | +0.95(+0.27%) |
Jan 08, 2020 | 350.32 | 355.03 | 350.18 | 351.83 | 0 | +2.65(+0.76%) |
Jan 07, 2020 | 350.40 | 351.20 | 349.06 | 349.18 | 0 | -1.14(-0.33%) |
Jan 06, 2020 | 347.96 | 350.85 | 347.74 | 350.32 | 0 | +1.37(+0.39%) |
Jan 03, 2020 | 345.30 | 349.12 | 345.29 | 348.95 | 0 | +0.89(+0.26%) |