Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 285.47 | 291.19 | 277.23 | 278.71 | 991,539 | -4.59(-1.62%) |
Mar 30, 2020 | 268.17 | 284.26 | 265.59 | 283.30 | 601,989 | +17.34(+6.52%) |
Mar 27, 2020 | 274.03 | 278.19 | 264.36 | 265.96 | 1,013,967 | -15.55(-5.52%) |
Mar 26, 2020 | 257.29 | 285.35 | 256.67 | 281.51 | 1,088,019 | +27.09(+10.65%) |
Mar 25, 2020 | 261.46 | 266.72 | 247.95 | 254.41 | 1,180,859 | -9.20(-3.49%) |
Mar 24, 2020 | 231.66 | 267.88 | 231.66 | 263.62 | 1,028,265 | +40.28(+18.03%) |
Mar 23, 2020 | 227.42 | 234.75 | 213.95 | 223.34 | 1,464,028 | -11.11(-4.74%) |
Mar 20, 2020 | 231.79 | 244.06 | 230.52 | 234.45 | 1,725,091 | +5.52(+2.41%) |
Mar 19, 2020 | 217.53 | 239.78 | 212.24 | 228.93 | 1,239,781 | +12.25(+5.65%) |
Mar 18, 2020 | 232.83 | 239.79 | 210.89 | 216.68 | 1,435,749 | -31.78(-12.79%) |
Mar 17, 2020 | 243.45 | 263.08 | 240.84 | 248.46 | 1,338,525 | +10.80(+4.55%) |
Mar 16, 2020 | 242.10 | 257.38 | 236.59 | 237.66 | 1,722,841 | -35.69(-13.06%) |
Mar 13, 2020 | 257.12 | 275.65 | 251.36 | 273.35 | 1,592,488 | +25.76(+10.41%) |
Mar 12, 2020 | 233.55 | 252.00 | 223.78 | 247.59 | 1,859,364 | -5.68(-2.24%) |
Mar 11, 2020 | 258.87 | 261.78 | 248.03 | 253.27 | 1,278,872 | -11.51(-4.35%) |
Mar 10, 2020 | 257.07 | 264.79 | 249.40 | 264.77 | 1,652,149 | +16.07(+6.46%) |
Mar 09, 2020 | 257.70 | 264.56 | 248.52 | 248.70 | 1,277,926 | -27.00(-9.79%) |
Mar 06, 2020 | 280.72 | 280.80 | 266.93 | 275.70 | 1,088,200 | -14.52(-5.00%) |
Mar 05, 2020 | 302.55 | 303.90 | 287.11 | 290.22 | 801,369 | -16.96(-5.52%) |
Mar 04, 2020 | 303.93 | 309.16 | 300.93 | 307.17 | 866,676 | +9.47(+3.18%) |
Mar 03, 2020 | 305.05 | 310.15 | 293.23 | 297.70 | 886,575 | -6.64(-2.18%) |
Mar 02, 2020 | 288.82 | 304.84 | 286.72 | 304.34 | 1,194,761 | +19.38(+6.80%) |
Feb 28, 2020 | 277.54 | 290.04 | 272.96 | 284.96 | 1,445,473 | -1.85(-0.65%) |
Feb 27, 2020 | 286.81 | 296.52 | 285.12 | 286.81 | 1,004,034 | -7.96(-2.70%) |
Feb 26, 2020 | 285.03 | 299.49 | 285.03 | 294.77 | 818,778 | +5.11(+1.76%) |
Feb 25, 2020 | 295.64 | 297.89 | 286.53 | 289.66 | 882,317 | -3.10(-1.06%) |
Feb 24, 2020 | 283.66 | 294.99 | 282.20 | 292.76 | 1,168,754 | -5.35(-1.80%) |
Feb 21, 2020 | 306.12 | 306.30 | 292.75 | 298.12 | 1,142,216 | -12.18(-3.93%) |
Feb 20, 2020 | 318.60 | 320.87 | 308.07 | 310.30 | 881,612 | -9.38(-2.93%) |
Feb 19, 2020 | 316.26 | 322.87 | 315.72 | 319.67 | 534,675 | +4.83(+1.53%) |
Feb 18, 2020 | 309.18 | 315.62 | 308.78 | 314.84 | 560,087 | +4.36(+1.40%) |
Feb 14, 2020 | 301.85 | 310.78 | 301.85 | 310.48 | 590,928 | +8.82(+2.92%) |
Feb 13, 2020 | 295.67 | 302.44 | 295.40 | 301.66 | 392,292 | +5.02(+1.69%) |
Feb 12, 2020 | 296.35 | 299.38 | 292.81 | 296.64 | 399,097 | +4.44(+1.52%) |
Feb 11, 2020 | 291.87 | 293.17 | 289.78 | 292.20 | 344,028 | +2.02(+0.70%) |
Feb 10, 2020 | 285.69 | 291.06 | 285.69 | 290.18 | 362,431 | +3.50(+1.22%) |
Feb 07, 2020 | 284.92 | 288.36 | 282.86 | 286.68 | 348,032 | +0.90(+0.31%) |
Feb 06, 2020 | 284.96 | 287.10 | 282.71 | 285.78 | 508,922 | +1.66(+0.58%) |
Feb 05, 2020 | 293.01 | 293.05 | 281.10 | 284.13 | 408,797 | -5.75(-1.98%) |
Feb 04, 2020 | 286.25 | 291.77 | 285.30 | 289.87 | 498,084 | +8.18(+2.90%) |
Feb 03, 2020 | 276.46 | 283.51 | 276.44 | 281.69 | 528,949 | +6.59(+2.40%) |
Jan 31, 2020 | 281.11 | 284.02 | 274.44 | 275.10 | 814,811 | -6.71(-2.38%) |
Jan 30, 2020 | 271.55 | 282.11 | 268.55 | 281.81 | 640,058 | +10.10(+3.72%) |
Jan 29, 2020 | 269.36 | 274.08 | 268.07 | 271.71 | 508,685 | +3.96(+1.48%) |
Jan 28, 2020 | 264.85 | 268.64 | 263.70 | 267.75 | 322,898 | +4.07(+1.54%) |
Jan 27, 2020 | 259.89 | 265.18 | 259.22 | 263.68 | 478,099 | -2.09(-0.79%) |
Jan 24, 2020 | 270.07 | 270.48 | 263.96 | 265.77 | 230,324 | -2.93(-1.09%) |
Jan 23, 2020 | 267.54 | 269.62 | 265.87 | 268.70 | 295,301 | -0.08(-0.03%) |
Jan 22, 2020 | 269.06 | 272.81 | 267.87 | 268.77 | 403,445 | +1.15(+0.43%) |
Jan 21, 2020 | 267.21 | 271.13 | 266.03 | 267.62 | 495,589 | -1.00(-0.37%) |
Jan 17, 2020 | 268.80 | 269.45 | 266.02 | 268.62 | 470,415 | +1.71(+0.64%) |
Jan 16, 2020 | 262.24 | 266.94 | 260.55 | 266.91 | 380,689 | +7.27(+2.80%) |
Jan 15, 2020 | 256.56 | 261.01 | 256.56 | 259.64 | 353,285 | +2.95(+1.15%) |
Jan 14, 2020 | 261.11 | 262.78 | 256.35 | 256.68 | 410,999 | -5.12(-1.96%) |
Jan 13, 2020 | 256.14 | 263.10 | 256.01 | 261.81 | 431,433 | +6.03(+2.36%) |
Jan 10, 2020 | 257.94 | 258.31 | 254.19 | 255.77 | 352,292 | -2.03(-0.79%) |
Jan 09, 2020 | 259.06 | 261.46 | 256.30 | 257.80 | 488,309 | +1.22(+0.48%) |
Jan 08, 2020 | 253.19 | 259.15 | 253.19 | 256.58 | 549,269 | +3.99(+1.58%) |
Jan 07, 2020 | 251.09 | 255.42 | 250.98 | 252.58 | 478,616 | +18.68(+7.99%) |
Jan 06, 2020 | 248.90 | 252.33 | 233.90 | 233.90 | 468,415 | -17.09(-6.81%) |
Jan 03, 2020 | 252.38 | 253.71 | 249.56 | 250.99 | 477,480 | -5.10(-1.99%) |