Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 155.00 | 160.64 | 149.00 | 149.14 | 29,903,140 | -3.14(-2.06%) |
Mar 30, 2020 | 153.81 | 153.81 | 140.68 | 152.28 | 51,025,464 | -9.72(-6.00%) |
Mar 27, 2020 | 172.92 | 172.92 | 155.54 | 162.00 | 47,880,096 | -18.55(-10.27%) |
Mar 26, 2020 | 172.29 | 186.48 | 167.18 | 180.55 | 63,413,664 | +21.82(+13.75%) |
Mar 25, 2020 | 154.90 | 174.77 | 141.00 | 158.73 | 77,560,672 | +31.05(+24.32%) |
Mar 24, 2020 | 123.68 | 127.96 | 116.13 | 127.68 | 43,448,520 | +22.06(+20.89%) |
Mar 23, 2020 | 98.75 | 114.49 | 93.56 | 105.62 | 46,019,140 | +10.61(+11.17%) |
Mar 20, 2020 | 99.85 | 107.00 | 94.28 | 95.01 | 41,370,700 | -2.70(-2.76%) |
Mar 19, 2020 | 98.80 | 103.57 | 90.35 | 97.71 | 40,169,048 | -4.18(-4.10%) |
Mar 18, 2020 | 99.86 | 107.85 | 89.00 | 101.89 | 61,826,872 | -15.89(-13.49%) |
Mar 17, 2020 | 132.51 | 134.96 | 101.25 | 117.78 | 54,401,424 | -11.83(-9.13%) |
Mar 16, 2020 | 149.42 | 151.00 | 128.76 | 129.61 | 26,794,374 | -40.59(-23.85%) |
Mar 13, 2020 | 174.97 | 178.28 | 161.38 | 170.20 | 21,168,402 | +15.36(+9.92%) |
Mar 12, 2020 | 160.53 | 189.85 | 154.81 | 154.84 | 31,707,628 | -34.24(-18.11%) |
Mar 11, 2020 | 222.99 | 226.99 | 187.00 | 189.08 | 28,544,736 | -41.93(-18.15%) |
Mar 10, 2020 | 237.00 | 237.83 | 215.00 | 231.01 | 13,052,036 | +3.84(+1.69%) |
Mar 09, 2020 | 238.00 | 241.48 | 224.37 | 227.17 | 11,564,350 | -35.16(-13.40%) |
Mar 06, 2020 | 253.70 | 264.29 | 249.80 | 262.33 | 12,861,800 | +1.96(+0.75%) |
Mar 05, 2020 | 275.79 | 276.31 | 259.65 | 260.37 | 14,621,150 | -21.63(-7.67%) |
Mar 04, 2020 | 284.55 | 285.91 | 277.01 | 282.00 | 6,984,491 | +1.38(+0.49%) |
Mar 03, 2020 | 291.15 | 297.44 | 278.08 | 280.62 | 7,483,428 | -8.65(-2.99%) |
Mar 02, 2020 | 279.54 | 291.71 | 274.29 | 289.27 | 11,000,847 | +14.16(+5.15%) |
Feb 28, 2020 | 278.07 | 282.86 | 269.60 | 275.11 | 15,375,100 | -12.65(-4.40%) |
Feb 27, 2020 | 300.37 | 301.00 | 284.29 | 287.76 | 10,972,190 | -17.83(-5.83%) |
Feb 26, 2020 | 307.00 | 315.22 | 304.06 | 305.59 | 6,987,285 | +1.45(+0.48%) |
Feb 25, 2020 | 318.26 | 320.64 | 303.63 | 304.14 | 8,039,214 | -13.76(-4.33%) |
Feb 24, 2020 | 320.00 | 321.74 | 316.33 | 317.90 | 6,046,360 | -12.48(-3.78%) |
Feb 21, 2020 | 334.05 | 334.66 | 330.23 | 330.38 | 3,709,800 | -5.90(-1.75%) |
Feb 20, 2020 | 338.29 | 341.24 | 335.39 | 336.28 | 2,797,581 | -2.02(-0.60%) |
Feb 19, 2020 | 338.12 | 341.47 | 335.86 | 338.30 | 4,933,422 | -0.58(-0.17%) |
Feb 18, 2020 | 338.77 | 339.99 | 336.10 | 338.88 | 2,904,567 | -1.61(-0.47%) |
Feb 14, 2020 | 342.30 | 344.50 | 338.00 | 340.49 | 4,199,700 | -2.33(-0.68%) |
Feb 13, 2020 | 344.32 | 347.89 | 342.63 | 342.82 | 3,779,875 | -2.57(-0.75%) |
Feb 12, 2020 | 344.37 | 347.88 | 343.80 | 345.39 | 4,438,901 | +2.95(+0.86%) |
Feb 11, 2020 | 345.58 | 346.01 | 340.08 | 342.44 | 5,341,706 | -0.19(-0.05%) |
Feb 10, 2020 | 335.23 | 343.89 | 334.33 | 342.63 | 5,905,792 | +7.87(+2.35%) |
Feb 07, 2020 | 338.36 | 338.73 | 333.70 | 334.76 | 5,369,457 | -4.65(-1.37%) |
Feb 06, 2020 | 328.95 | 341.41 | 323.73 | 339.41 | 12,910,661 | +11.81(+3.60%) |
Feb 05, 2020 | 318.60 | 327.73 | 317.34 | 327.60 | 6,102,675 | +11.54(+3.65%) |
Feb 04, 2020 | 316.40 | 317.59 | 313.17 | 316.06 | 3,799,791 | +1.93(+0.61%) |
Feb 03, 2020 | 316.87 | 318.84 | 313.02 | 314.13 | 4,870,559 | -2.26(-0.71%) |
Jan 31, 2020 | 319.85 | 320.03 | 315.12 | 316.39 | 5,029,346 | -5.00(-1.56%) |
Jan 30, 2020 | 318.60 | 323.43 | 315.76 | 321.39 | 6,053,378 | +1.27(+0.40%) |
Jan 29, 2020 | 322.43 | 325.24 | 317.25 | 320.12 | 12,528,290 | +5.43(+1.72%) |
Jan 28, 2020 | 316.17 | 317.47 | 312.14 | 314.69 | 5,524,802 | -0.04(-0.01%) |
Jan 27, 2020 | 314.34 | 319.36 | 312.72 | 314.73 | 7,507,861 | -6.41(-2.00%) |
Jan 24, 2020 | 320.10 | 324.27 | 310.66 | 321.14 | 17,904,094 | +5.23(+1.66%) |
Jan 23, 2020 | 306.68 | 316.29 | 305.88 | 315.91 | 9,753,182 | +8.74(+2.84%) |
Jan 22, 2020 | 307.99 | 310.99 | 300.93 | 307.17 | 18,889,892 | -4.34(-1.39%) |
Jan 21, 2020 | 320.69 | 324.67 | 303.94 | 311.52 | 19,416,362 | -10.72(-3.33%) |
Jan 17, 2020 | 330.42 | 330.53 | 321.09 | 322.23 | 11,127,514 | -7.80(-2.36%) |
Jan 16, 2020 | 329.09 | 330.90 | 327.36 | 330.04 | 4,042,392 | +2.19(+0.67%) |
Jan 15, 2020 | 330.38 | 331.14 | 327.74 | 327.85 | 4,603,468 | -2.54(-0.77%) |
Jan 14, 2020 | 328.80 | 333.37 | 326.34 | 330.38 | 6,986,660 | +2.12(+0.64%) |
Jan 13, 2020 | 330.43 | 332.12 | 328.13 | 328.27 | 5,682,057 | +0.30(+0.09%) |
Jan 10, 2020 | 333.57 | 335.70 | 327.51 | 327.97 | 7,212,760 | -6.38(-1.91%) |
Jan 09, 2020 | 332.97 | 339.71 | 330.09 | 334.35 | 8,224,108 | +4.94(+1.50%) |
Jan 08, 2020 | 330.43 | 332.05 | 327.65 | 329.41 | 8,290,309 | -5.88(-1.75%) |
Jan 07, 2020 | 332.28 | 342.15 | 328.75 | 335.29 | 9,961,803 | +3.52(+1.06%) |
Jan 06, 2020 | 327.35 | 332.88 | 325.94 | 331.77 | 5,386,613 | +0.97(+0.29%) |
Jan 03, 2020 | 328.67 | 332.91 | 328.35 | 330.79 | 3,901,374 | -0.56(-0.17%) |