Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 302.70 | 308.32 | 289.63 | 304.60 | 2,581,636 | +2.71(+0.90%) |
Mar 30, 2020 | 290.35 | 309.41 | 289.13 | 301.90 | 1,686,434 | +14.34(+4.99%) |
Mar 27, 2020 | 280.85 | 294.26 | 279.75 | 287.56 | 1,982,179 | -7.17(-2.43%) |
Mar 26, 2020 | 263.62 | 297.13 | 261.39 | 294.73 | 2,277,208 | +34.33(+13.19%) |
Mar 25, 2020 | 221.84 | 272.27 | 218.40 | 260.39 | 3,135,638 | +33.83(+14.93%) |
Mar 24, 2020 | 220.26 | 236.11 | 211.12 | 226.56 | 3,515,838 | +19.00(+9.15%) |
Mar 23, 2020 | 223.46 | 232.10 | 201.58 | 207.56 | 3,682,505 | -15.66(-7.02%) |
Mar 20, 2020 | 252.65 | 265.04 | 222.91 | 223.22 | 3,418,373 | -24.76(-9.98%) |
Mar 19, 2020 | 238.68 | 252.96 | 227.49 | 247.99 | 1,975,587 | +9.30(+3.90%) |
Mar 18, 2020 | 249.55 | 251.01 | 222.63 | 238.68 | 3,282,726 | -25.17(-9.54%) |
Mar 17, 2020 | 264.93 | 268.95 | 253.65 | 263.85 | 2,653,201 | +2.30(+0.88%) |
Mar 16, 2020 | 252.69 | 282.94 | 243.09 | 261.56 | 2,887,784 | -42.30(-13.92%) |
Mar 13, 2020 | 297.17 | 304.51 | 271.09 | 303.86 | 2,256,876 | +20.19(+7.12%) |
Mar 12, 2020 | 295.75 | 306.93 | 281.90 | 283.67 | 1,783,185 | -34.04(-10.72%) |
Mar 11, 2020 | 331.09 | 339.33 | 315.29 | 317.71 | 2,317,932 | -20.40(-6.03%) |
Mar 10, 2020 | 336.21 | 345.87 | 331.17 | 338.11 | 1,876,479 | +11.71(+3.59%) |
Mar 09, 2020 | 325.91 | 337.64 | 312.95 | 326.40 | 2,237,589 | -28.85(-8.12%) |
Mar 06, 2020 | 347.02 | 356.49 | 340.16 | 355.26 | 2,202,329 | -3.48(-0.97%) |
Mar 05, 2020 | 352.83 | 367.22 | 350.26 | 358.73 | 2,345,118 | -1.68(-0.47%) |
Mar 04, 2020 | 347.12 | 362.69 | 346.06 | 360.42 | 3,429,102 | +45.47(+14.44%) |
Mar 03, 2020 | 333.77 | 342.32 | 312.28 | 314.95 | 1,977,366 | -19.35(-5.79%) |
Mar 02, 2020 | 311.20 | 335.86 | 303.62 | 334.30 | 1,917,357 | +24.86(+8.03%) |
Feb 28, 2020 | 297.02 | 309.54 | 294.40 | 309.44 | 2,200,780 | +5.18(+1.70%) |
Feb 27, 2020 | 311.94 | 315.54 | 302.44 | 304.26 | 1,533,894 | -13.88(-4.36%) |
Feb 26, 2020 | 322.42 | 325.42 | 313.26 | 318.14 | 1,291,882 | -3.24(-1.01%) |
Feb 25, 2020 | 336.93 | 338.44 | 319.13 | 321.39 | 1,295,093 | -13.69(-4.08%) |
Feb 24, 2020 | 341.69 | 344.54 | 334.57 | 335.07 | 1,253,153 | -22.76(-6.36%) |
Feb 21, 2020 | 356.64 | 359.56 | 351.69 | 357.83 | 543,609 | -1.28(-0.36%) |
Feb 20, 2020 | 362.00 | 363.01 | 354.59 | 359.11 | 849,468 | -7.29(-1.99%) |
Feb 19, 2020 | 360.57 | 367.07 | 359.13 | 366.40 | 557,105 | +6.20(+1.72%) |
Feb 18, 2020 | 364.89 | 372.67 | 358.15 | 360.20 | 1,063,855 | -3.61(-0.99%) |
Feb 14, 2020 | 367.52 | 367.83 | 358.93 | 363.81 | 865,415 | -4.21(-1.14%) |
Feb 13, 2020 | 358.24 | 368.84 | 358.24 | 368.02 | 1,388,808 | +6.14(+1.70%) |
Feb 12, 2020 | 349.91 | 363.17 | 349.91 | 361.89 | 1,633,420 | +16.15(+4.67%) |
Feb 11, 2020 | 342.55 | 346.06 | 340.53 | 345.73 | 669,823 | +4.04(+1.18%) |
Feb 10, 2020 | 340.40 | 344.78 | 339.85 | 341.69 | 773,056 | -0.25(-0.07%) |
Feb 07, 2020 | 347.65 | 349.61 | 341.31 | 341.95 | 969,549 | -5.70(-1.64%) |
Feb 06, 2020 | 355.00 | 355.00 | 336.18 | 347.65 | 1,233,207 | -5.47(-1.55%) |
Feb 05, 2020 | 338.24 | 356.15 | 338.24 | 353.12 | 1,623,410 | +21.34(+6.43%) |
Feb 04, 2020 | 325.99 | 335.09 | 324.98 | 331.77 | 1,456,154 | +9.35(+2.90%) |
Feb 03, 2020 | 328.29 | 330.35 | 321.62 | 322.42 | 1,399,554 | -3.05(-0.94%) |
Jan 31, 2020 | 329.55 | 330.59 | 322.25 | 325.47 | 1,569,772 | -6.78(-2.04%) |
Jan 30, 2020 | 337.19 | 339.29 | 329.13 | 332.25 | 1,265,626 | -8.06(-2.37%) |
Jan 29, 2020 | 340.81 | 343.74 | 337.15 | 340.31 | 1,633,595 | -1.24(-0.36%) |
Jan 28, 2020 | 336.95 | 345.76 | 334.93 | 341.55 | 1,032,658 | +5.75(+1.71%) |
Jan 27, 2020 | 340.18 | 341.56 | 333.10 | 335.80 | 1,337,831 | -9.67(-2.80%) |
Jan 24, 2020 | 352.78 | 352.78 | 342.85 | 345.47 | 1,006,121 | -6.47(-1.84%) |
Jan 23, 2020 | 353.93 | 355.90 | 350.23 | 351.94 | 732,480 | -2.07(-0.59%) |
Jan 22, 2020 | 355.34 | 356.31 | 349.37 | 354.01 | 579,540 | +0.82(+0.23%) |
Jan 21, 2020 | 351.63 | 358.08 | 350.35 | 353.19 | 877,493 | -1.63(-0.46%) |
Jan 17, 2020 | 352.83 | 356.28 | 350.41 | 354.81 | 912,007 | -0.56(-0.16%) |
Jan 16, 2020 | 354.38 | 356.05 | 352.11 | 355.37 | 547,205 | +2.96(+0.84%) |
Jan 15, 2020 | 346.67 | 357.42 | 344.49 | 352.41 | 1,164,113 | +6.60(+1.91%) |
Jan 14, 2020 | 344.85 | 349.86 | 343.82 | 345.81 | 1,422,692 | +0.36(+0.10%) |
Jan 13, 2020 | 351.58 | 353.07 | 343.41 | 345.45 | 1,789,347 | -7.01(-1.99%) |
Jan 10, 2020 | 354.36 | 357.26 | 351.02 | 352.46 | 1,070,069 | -0.38(-0.11%) |
Jan 09, 2020 | 361.06 | 361.79 | 351.57 | 352.84 | 1,819,031 | -10.15(-2.80%) |
Jan 08, 2020 | 356.39 | 364.34 | 355.62 | 362.99 | 1,241,450 | +7.87(+2.22%) |
Jan 07, 2020 | 357.18 | 357.18 | 351.46 | 355.12 | 691,339 | -3.56(-0.99%) |
Jan 06, 2020 | 352.58 | 358.77 | 351.86 | 358.68 | 988,419 | +5.51(+1.56%) |
Jan 03, 2020 | 355.05 | 360.09 | 352.71 | 353.18 | 920,891 | +1.57(+0.45%) |