Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 189.29 | 197.49 | 176.24 | 183.39 | 201,212 | -7.17(-3.76%) |
Mar 30, 2020 | 193.76 | 197.99 | 182.52 | 190.56 | 195,747 | -1.62(-0.84%) |
Mar 27, 2020 | 192.36 | 195.26 | 182.00 | 192.18 | 176,300 | -8.81(-4.38%) |
Mar 26, 2020 | 202.00 | 215.00 | 195.56 | 200.99 | 168,131 | +1.24(+0.62%) |
Mar 25, 2020 | 189.08 | 213.29 | 185.39 | 199.75 | 275,466 | +10.93(+5.79%) |
Mar 24, 2020 | 173.83 | 192.95 | 169.73 | 188.82 | 215,659 | +24.57(+14.96%) |
Mar 23, 2020 | 188.67 | 188.67 | 156.57 | 164.25 | 371,319 | -23.96(-12.73%) |
Mar 20, 2020 | 199.36 | 218.66 | 178.85 | 188.21 | 224,500 | -10.63(-5.35%) |
Mar 19, 2020 | 196.02 | 211.41 | 171.01 | 198.84 | 282,783 | +1.26(+0.64%) |
Mar 18, 2020 | 227.89 | 233.69 | 175.74 | 197.58 | 268,116 | -43.86(-18.17%) |
Mar 17, 2020 | 259.10 | 265.03 | 233.07 | 241.44 | 224,755 | -12.43(-4.90%) |
Mar 16, 2020 | 215.71 | 253.88 | 211.65 | 253.87 | 194,803 | +6.31(+2.55%) |
Mar 13, 2020 | 240.14 | 247.56 | 223.63 | 247.56 | 202,200 | +24.22(+10.84%) |
Mar 12, 2020 | 226.59 | 236.27 | 219.75 | 223.34 | 196,651 | -26.43(-10.58%) |
Mar 11, 2020 | 263.06 | 268.05 | 247.08 | 249.77 | 294,836 | -20.52(-7.59%) |
Mar 10, 2020 | 276.49 | 276.49 | 256.95 | 270.29 | 183,093 | +2.57(+0.96%) |
Mar 09, 2020 | 257.00 | 275.73 | 255.00 | 267.72 | 291,227 | -15.40(-5.44%) |
Mar 06, 2020 | 265.10 | 286.45 | 265.10 | 283.12 | 231,800 | +10.42(+3.82%) |
Mar 05, 2020 | 276.34 | 280.50 | 269.46 | 272.70 | 223,005 | -11.65(-4.10%) |
Mar 04, 2020 | 269.52 | 286.81 | 267.71 | 284.35 | 175,377 | +18.72(+7.05%) |
Mar 03, 2020 | 284.12 | 289.02 | 263.63 | 265.63 | 166,926 | -18.28(-6.44%) |
Mar 02, 2020 | 277.94 | 284.30 | 272.02 | 283.91 | 165,060 | +8.09(+2.93%) |
Feb 28, 2020 | 264.56 | 277.00 | 260.11 | 275.82 | 217,100 | +3.25(+1.19%) |
Feb 27, 2020 | 283.63 | 288.48 | 272.56 | 272.57 | 215,181 | -17.17(-5.93%) |
Feb 26, 2020 | 294.00 | 301.05 | 288.38 | 289.74 | 226,138 | -3.13(-1.07%) |
Feb 25, 2020 | 306.46 | 312.00 | 285.95 | 292.87 | 728,739 | -48.46(-14.20%) |
Feb 24, 2020 | 327.36 | 343.89 | 325.00 | 341.33 | 210,933 | +3.84(+1.14%) |
Feb 21, 2020 | 340.80 | 342.09 | 333.59 | 337.49 | 114,300 | -5.69(-1.66%) |
Feb 20, 2020 | 331.05 | 343.95 | 330.59 | 343.18 | 126,507 | +12.32(+3.72%) |
Feb 19, 2020 | 334.06 | 335.08 | 326.79 | 330.86 | 91,423 | -0.60(-0.18%) |
Feb 18, 2020 | 325.88 | 334.51 | 323.94 | 331.46 | 82,592 | +4.36(+1.33%) |
Feb 14, 2020 | 327.66 | 328.66 | 324.41 | 327.10 | 47,700 | +0.44(+0.13%) |
Feb 13, 2020 | 318.80 | 329.11 | 317.83 | 326.66 | 69,305 | -0.05(-0.02%) |
Feb 12, 2020 | 325.00 | 329.82 | 320.25 | 326.71 | 110,408 | +2.39(+0.74%) |
Feb 11, 2020 | 316.70 | 326.77 | 316.70 | 324.32 | 104,608 | +8.22(+2.60%) |
Feb 10, 2020 | 313.19 | 317.03 | 311.81 | 316.10 | 51,105 | +1.93(+0.61%) |
Feb 07, 2020 | 315.95 | 316.49 | 309.40 | 314.17 | 66,200 | -3.10(-0.98%) |
Feb 06, 2020 | 313.84 | 319.05 | 313.84 | 317.27 | 66,013 | +3.59(+1.14%) |
Feb 05, 2020 | 320.18 | 320.18 | 312.20 | 313.68 | 152,188 | -4.72(-1.48%) |
Feb 04, 2020 | 312.00 | 320.38 | 311.00 | 318.40 | 124,837 | +10.44(+3.39%) |
Feb 03, 2020 | 311.47 | 315.35 | 304.46 | 307.96 | 107,510 | -3.24(-1.04%) |
Jan 31, 2020 | 312.43 | 312.61 | 307.85 | 311.20 | 77,500 | -2.49(-0.79%) |
Jan 30, 2020 | 308.67 | 314.39 | 306.26 | 313.69 | 47,739 | +3.27(+1.05%) |
Jan 29, 2020 | 314.37 | 314.37 | 308.54 | 310.42 | 71,305 | -3.08(-0.98%) |
Jan 28, 2020 | 306.80 | 318.51 | 306.49 | 313.50 | 89,704 | +8.17(+2.68%) |
Jan 27, 2020 | 309.32 | 310.80 | 302.05 | 305.33 | 104,847 | -6.44(-2.07%) |
Jan 24, 2020 | 311.13 | 312.67 | 307.33 | 311.77 | 86,100 | +2.68(+0.87%) |
Jan 23, 2020 | 308.57 | 310.98 | 302.57 | 309.09 | 102,126 | +0.27(+0.09%) |
Jan 22, 2020 | 312.27 | 317.73 | 307.68 | 308.82 | 75,809 | -2.58(-0.83%) |
Jan 21, 2020 | 309.45 | 313.58 | 309.06 | 311.40 | 83,911 | +1.02(+0.33%) |
Jan 17, 2020 | 311.10 | 312.93 | 309.67 | 310.38 | 76,600 | -0.14(-0.05%) |
Jan 16, 2020 | 316.47 | 316.47 | 309.31 | 310.52 | 97,514 | +0.27(+0.09%) |
Jan 15, 2020 | 313.14 | 316.00 | 309.42 | 310.25 | 92,365 | -3.45(-1.10%) |
Jan 14, 2020 | 314.02 | 314.38 | 307.41 | 313.70 | 97,219 | -0.32(-0.10%) |
Jan 13, 2020 | 307.47 | 314.18 | 306.55 | 314.02 | 97,790 | +8.02(+2.62%) |
Jan 10, 2020 | 308.28 | 309.03 | 304.80 | 306.00 | 85,200 | +0.36(+0.12%) |
Jan 09, 2020 | 306.79 | 307.30 | 301.00 | 305.64 | 101,316 | +1.32(+0.43%) |
Jan 08, 2020 | 301.81 | 305.84 | 298.07 | 304.32 | 114,182 | +3.12(+1.04%) |
Jan 07, 2020 | 300.30 | 303.78 | 295.55 | 301.20 | 92,901 | +0.86(+0.29%) |
Jan 06, 2020 | 302.59 | 306.12 | 298.26 | 300.34 | 113,767 | -4.84(-1.59%) |
Jan 03, 2020 | 304.06 | 306.85 | 301.58 | 305.18 | 116,200 | -1.78(-0.58%) |