Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 285.48 | 291.20 | 277.24 | 278.72 | 991,520 | -4.59(-1.62%) |
Mar 30, 2020 | 268.17 | 284.26 | 265.60 | 283.31 | 601,977 | +17.34(+6.52%) |
Mar 27, 2020 | 274.04 | 278.19 | 264.36 | 265.96 | 1,013,947 | -15.55(-5.52%) |
Mar 26, 2020 | 257.29 | 285.35 | 256.68 | 281.51 | 1,087,998 | +27.09(+10.65%) |
Mar 25, 2020 | 261.47 | 266.73 | 247.96 | 254.42 | 1,180,835 | -9.20(-3.49%) |
Mar 24, 2020 | 231.66 | 267.88 | 231.66 | 263.62 | 1,028,245 | +40.28(+18.03%) |
Mar 23, 2020 | 227.42 | 234.75 | 213.96 | 223.34 | 1,463,999 | -11.11(-4.74%) |
Mar 20, 2020 | 231.79 | 244.06 | 230.53 | 234.45 | 1,725,058 | +5.52(+2.41%) |
Mar 19, 2020 | 217.53 | 239.79 | 212.25 | 228.94 | 1,239,756 | +12.25(+5.65%) |
Mar 18, 2020 | 232.83 | 239.80 | 210.90 | 216.69 | 1,435,721 | -31.78(-12.79%) |
Mar 17, 2020 | 243.45 | 263.08 | 240.85 | 248.47 | 1,338,499 | +10.80(+4.55%) |
Mar 16, 2020 | 242.10 | 257.38 | 236.59 | 237.66 | 1,722,807 | -35.69(-13.06%) |
Mar 13, 2020 | 257.13 | 275.66 | 251.36 | 273.35 | 1,592,456 | +25.76(+10.41%) |
Mar 12, 2020 | 233.56 | 252.01 | 223.78 | 247.59 | 1,859,328 | -5.68(-2.24%) |
Mar 11, 2020 | 258.88 | 261.79 | 248.03 | 253.27 | 1,278,847 | -11.51(-4.35%) |
Mar 10, 2020 | 257.07 | 264.80 | 249.40 | 264.78 | 1,652,117 | +16.07(+6.46%) |
Mar 09, 2020 | 257.71 | 264.57 | 248.53 | 248.71 | 1,277,901 | -27.00(-9.79%) |
Mar 06, 2020 | 280.72 | 280.81 | 266.94 | 275.71 | 1,088,178 | -14.52(-5.00%) |
Mar 05, 2020 | 302.56 | 303.91 | 287.12 | 290.22 | 801,354 | -16.96(-5.52%) |
Mar 04, 2020 | 303.94 | 309.17 | 300.94 | 307.18 | 866,659 | +9.47(+3.18%) |
Mar 03, 2020 | 305.06 | 310.16 | 293.23 | 297.71 | 886,557 | -6.64(-2.18%) |
Mar 02, 2020 | 288.82 | 304.85 | 286.72 | 304.34 | 1,194,737 | +19.38(+6.80%) |
Feb 28, 2020 | 277.55 | 290.05 | 272.97 | 284.97 | 1,445,445 | -1.85(-0.65%) |
Feb 27, 2020 | 286.82 | 296.53 | 285.13 | 286.82 | 1,004,015 | -7.96(-2.70%) |
Feb 26, 2020 | 285.03 | 299.49 | 285.03 | 294.77 | 818,762 | +5.11(+1.76%) |
Feb 25, 2020 | 295.64 | 297.90 | 286.53 | 289.66 | 882,299 | -3.11(-1.06%) |
Feb 24, 2020 | 283.66 | 295.00 | 282.21 | 292.77 | 1,168,731 | -5.35(-1.80%) |
Feb 21, 2020 | 306.13 | 306.30 | 292.76 | 298.12 | 1,142,193 | -12.18(-3.93%) |
Feb 20, 2020 | 318.61 | 320.88 | 308.08 | 310.31 | 881,594 | -9.38(-2.93%) |
Feb 19, 2020 | 316.26 | 322.88 | 315.72 | 319.68 | 534,665 | +4.83(+1.53%) |
Feb 18, 2020 | 309.19 | 315.63 | 308.78 | 314.85 | 560,076 | +4.36(+1.40%) |
Feb 14, 2020 | 301.85 | 310.79 | 301.85 | 310.49 | 590,916 | +8.82(+2.92%) |
Feb 13, 2020 | 295.67 | 302.45 | 295.40 | 301.67 | 392,284 | +5.02(+1.69%) |
Feb 12, 2020 | 296.36 | 299.39 | 292.81 | 296.65 | 399,090 | +4.44(+1.52%) |
Feb 11, 2020 | 291.87 | 293.17 | 289.78 | 292.21 | 344,021 | +2.02(+0.70%) |
Feb 10, 2020 | 285.69 | 291.06 | 285.69 | 290.19 | 362,424 | +3.50(+1.22%) |
Feb 07, 2020 | 284.92 | 288.37 | 282.86 | 286.68 | 348,025 | +0.89(+0.31%) |
Feb 06, 2020 | 284.97 | 287.11 | 282.72 | 285.79 | 508,912 | +1.66(+0.58%) |
Feb 05, 2020 | 293.02 | 293.06 | 281.11 | 284.13 | 408,789 | -5.75(-1.98%) |
Feb 04, 2020 | 286.26 | 291.77 | 285.30 | 289.88 | 498,074 | +8.18(+2.90%) |
Feb 03, 2020 | 276.47 | 283.52 | 276.45 | 281.70 | 528,939 | +6.59(+2.40%) |
Jan 31, 2020 | 281.12 | 284.03 | 274.45 | 275.10 | 814,796 | -6.71(-2.38%) |
Jan 30, 2020 | 271.55 | 282.11 | 268.56 | 281.81 | 640,045 | +10.10(+3.72%) |
Jan 29, 2020 | 269.37 | 274.08 | 268.08 | 271.71 | 508,675 | +3.96(+1.48%) |
Jan 28, 2020 | 264.85 | 268.64 | 263.71 | 267.76 | 322,892 | +4.07(+1.54%) |
Jan 27, 2020 | 259.89 | 265.19 | 259.22 | 263.69 | 478,089 | -2.09(-0.79%) |
Jan 24, 2020 | 270.08 | 270.48 | 263.97 | 265.78 | 230,320 | -2.93(-1.09%) |
Jan 23, 2020 | 267.55 | 269.63 | 265.87 | 268.70 | 295,295 | -0.08(-0.03%) |
Jan 22, 2020 | 269.07 | 272.81 | 267.87 | 268.78 | 403,437 | +1.15(+0.43%) |
Jan 21, 2020 | 267.22 | 271.13 | 266.04 | 267.62 | 495,579 | -1.00(-0.37%) |
Jan 17, 2020 | 268.81 | 269.45 | 266.03 | 268.62 | 470,406 | +1.71(+0.64%) |
Jan 16, 2020 | 262.24 | 266.94 | 260.56 | 266.91 | 380,682 | +7.27(+2.80%) |
Jan 15, 2020 | 256.56 | 261.01 | 256.56 | 259.64 | 353,278 | +2.95(+1.15%) |
Jan 14, 2020 | 261.12 | 262.78 | 256.35 | 256.69 | 410,991 | -5.12(-1.96%) |
Jan 13, 2020 | 256.15 | 263.11 | 256.01 | 261.81 | 431,425 | +6.03(+2.36%) |
Jan 10, 2020 | 257.94 | 258.32 | 254.20 | 255.78 | 352,285 | -2.03(-0.79%) |
Jan 09, 2020 | 259.07 | 261.46 | 256.30 | 257.81 | 488,300 | +1.22(+0.48%) |
Jan 08, 2020 | 253.19 | 259.15 | 253.19 | 256.58 | 549,258 | +3.99(+1.58%) |
Jan 07, 2020 | 251.10 | 255.43 | 250.98 | 252.59 | 478,607 | +18.68(+7.99%) |
Jan 06, 2020 | 248.90 | 252.34 | 233.91 | 233.91 | 468,406 | -17.09(-6.81%) |
Jan 03, 2020 | 252.39 | 253.72 | 249.57 | 250.99 | 477,470 | -5.10(-1.99%) |