Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 306.45 | 310.24 | 301.35 | 304.31 | 721,527 | -5.51(-1.78%) |
Mar 30, 2020 | 300.73 | 311.99 | 297.96 | 309.83 | 759,692 | +11.39(+3.82%) |
Mar 27, 2020 | 284.96 | 305.66 | 282.63 | 298.44 | 1,221,267 | -0.52(-0.17%) |
Mar 26, 2020 | 286.73 | 298.95 | 281.10 | 298.95 | 840,356 | +20.63(+7.41%) |
Mar 25, 2020 | 276.79 | 289.76 | 264.99 | 278.32 | 1,028,195 | +2.24(+0.81%) |
Mar 24, 2020 | 256.69 | 280.19 | 256.69 | 276.08 | 1,287,959 | +27.89(+11.24%) |
Mar 23, 2020 | 273.57 | 274.99 | 239.95 | 248.19 | 1,003,600 | -28.16(-10.19%) |
Mar 20, 2020 | 296.70 | 296.80 | 274.08 | 276.34 | 957,729 | -16.45(-5.62%) |
Mar 19, 2020 | 277.55 | 302.00 | 270.00 | 292.80 | 661,517 | +12.43(+4.43%) |
Mar 18, 2020 | 282.24 | 291.86 | 259.54 | 280.36 | 699,918 | -21.59(-7.15%) |
Mar 17, 2020 | 289.63 | 304.34 | 281.25 | 301.95 | 796,020 | +25.50(+9.22%) |
Mar 16, 2020 | 234.23 | 296.65 | 234.23 | 276.45 | 889,507 | -29.53(-9.65%) |
Mar 13, 2020 | 300.39 | 305.98 | 284.99 | 305.98 | 774,934 | +22.04(+7.76%) |
Mar 12, 2020 | 291.63 | 303.07 | 283.50 | 283.94 | 997,834 | -31.38(-9.95%) |
Mar 11, 2020 | 323.57 | 325.42 | 311.70 | 315.32 | 793,523 | -18.02(-5.40%) |
Mar 10, 2020 | 316.97 | 333.75 | 316.16 | 333.34 | 1,130,643 | +25.60(+8.32%) |
Mar 09, 2020 | 319.45 | 321.75 | 292.80 | 307.74 | 1,170,508 | -34.17(-9.99%) |
Mar 06, 2020 | 334.24 | 343.75 | 332.80 | 341.91 | 687,122 | -1.18(-0.34%) |
Mar 05, 2020 | 350.94 | 356.49 | 341.55 | 343.09 | 567,949 | -15.05(-4.20%) |
Mar 04, 2020 | 349.76 | 358.56 | 345.49 | 358.14 | 566,151 | +14.06(+4.09%) |
Mar 03, 2020 | 352.57 | 362.18 | 340.31 | 344.07 | 646,882 | -8.27(-2.35%) |
Mar 02, 2020 | 345.57 | 352.96 | 338.62 | 352.34 | 800,716 | +9.10(+2.65%) |
Feb 28, 2020 | 339.35 | 345.55 | 332.93 | 343.24 | 1,113,270 | -3.22(-0.93%) |
Feb 27, 2020 | 350.03 | 356.99 | 345.97 | 346.46 | 805,878 | -9.76(-2.74%) |
Feb 26, 2020 | 359.72 | 365.66 | 355.09 | 356.22 | 541,081 | -0.89(-0.25%) |
Feb 25, 2020 | 366.75 | 366.75 | 355.17 | 357.11 | 490,507 | -8.89(-2.43%) |
Feb 24, 2020 | 369.56 | 373.32 | 364.33 | 366.00 | 452,643 | -11.94(-3.16%) |
Feb 21, 2020 | 373.45 | 380.71 | 372.58 | 377.94 | 978,837 | +3.16(+0.84%) |
Feb 20, 2020 | 377.87 | 381.48 | 374.51 | 374.78 | 442,867 | -3.87(-1.02%) |
Feb 19, 2020 | 380.86 | 384.91 | 378.54 | 378.64 | 304,996 | -1.33(-0.35%) |
Feb 18, 2020 | 381.42 | 382.78 | 379.17 | 379.97 | 327,351 | -3.32(-0.87%) |
Feb 14, 2020 | 378.88 | 383.32 | 378.88 | 383.29 | 286,079 | +4.24(+1.12%) |
Feb 13, 2020 | 379.77 | 382.14 | 376.99 | 379.05 | 277,102 | -2.61(-0.68%) |
Feb 12, 2020 | 380.34 | 382.73 | 376.22 | 381.66 | 309,105 | +1.26(+0.33%) |
Feb 11, 2020 | 384.79 | 385.50 | 380.25 | 380.40 | 318,086 | -1.96(-0.51%) |
Feb 10, 2020 | 374.77 | 382.36 | 374.52 | 382.36 | 382,580 | +6.19(+1.64%) |
Feb 07, 2020 | 376.10 | 378.92 | 374.32 | 376.17 | 310,568 | +0.39(+0.10%) |
Feb 06, 2020 | 377.47 | 378.07 | 375.20 | 375.78 | 319,203 | -0.69(-0.18%) |
Feb 05, 2020 | 381.38 | 381.44 | 375.21 | 376.47 | 482,178 | -0.43(-0.11%) |
Feb 04, 2020 | 376.27 | 380.35 | 375.15 | 376.90 | 430,746 | +6.32(+1.71%) |
Feb 03, 2020 | 375.41 | 377.04 | 369.31 | 370.58 | 472,243 | -1.90(-0.51%) |
Jan 31, 2020 | 377.30 | 378.82 | 370.55 | 372.48 | 646,034 | -7.53(-1.98%) |
Jan 30, 2020 | 374.24 | 383.55 | 368.82 | 380.02 | 828,728 | +10.66(+2.89%) |
Jan 29, 2020 | 371.59 | 372.01 | 367.66 | 369.36 | 438,984 | +0.55(+0.15%) |
Jan 28, 2020 | 364.03 | 370.72 | 362.30 | 368.81 | 480,938 | +5.29(+1.46%) |
Jan 27, 2020 | 363.06 | 366.95 | 361.87 | 363.52 | 383,662 | -4.25(-1.16%) |
Jan 24, 2020 | 370.75 | 371.68 | 366.29 | 367.78 | 375,632 | -1.58(-0.43%) |
Jan 23, 2020 | 366.93 | 369.74 | 363.66 | 369.36 | 442,079 | +2.73(+0.75%) |
Jan 22, 2020 | 370.22 | 371.50 | 365.54 | 366.63 | 382,727 | -2.54(-0.69%) |
Jan 21, 2020 | 368.91 | 371.06 | 367.23 | 369.16 | 429,599 | -1.44(-0.39%) |
Jan 17, 2020 | 367.46 | 371.21 | 366.96 | 370.61 | 526,049 | +3.94(+1.08%) |
Jan 16, 2020 | 366.26 | 367.05 | 362.47 | 366.67 | 422,980 | +2.12(+0.58%) |
Jan 15, 2020 | 365.06 | 368.59 | 363.94 | 364.55 | 369,734 | +0.91(+0.25%) |
Jan 14, 2020 | 364.54 | 365.87 | 363.01 | 363.64 | 365,036 | -1.46(-0.40%) |
Jan 13, 2020 | 362.04 | 365.64 | 361.46 | 365.10 | 316,359 | +3.65(+1.01%) |
Jan 10, 2020 | 362.41 | 363.76 | 360.64 | 361.44 | 361,595 | +0.23(+0.06%) |
Jan 09, 2020 | 358.13 | 361.56 | 356.28 | 361.21 | 555,120 | +5.11(+1.44%) |
Jan 08, 2020 | 353.08 | 357.20 | 350.75 | 356.10 | 464,511 | +3.85(+1.09%) |
Jan 07, 2020 | 349.59 | 352.53 | 347.51 | 352.25 | 415,118 | +1.78(+0.51%) |
Jan 06, 2020 | 350.28 | 350.83 | 347.05 | 350.46 | 603,305 | -3.33(-0.94%) |
Jan 03, 2020 | 350.29 | 354.12 | 349.34 | 353.80 | 491,704 | -2.09(-0.59%) |