Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 281.22 | 283.72 | 277.76 | 281.02 | 3,305,197 | -1.35(-0.48%) |
Mar 30, 2020 | 275.75 | 283.57 | 273.92 | 282.36 | 2,008,350 | +10.52(+3.87%) |
Mar 27, 2020 | 271.14 | 280.59 | 269.62 | 271.84 | 2,335,882 | -8.73(-3.11%) |
Mar 26, 2020 | 272.26 | 282.51 | 267.84 | 280.57 | 2,882,360 | +11.37(+4.22%) |
Mar 25, 2020 | 275.48 | 283.15 | 267.67 | 269.20 | 3,104,078 | -10.25(-3.67%) |
Mar 24, 2020 | 261.15 | 281.41 | 258.92 | 279.46 | 2,716,438 | +26.49(+10.47%) |
Mar 23, 2020 | 269.76 | 272.49 | 247.93 | 252.97 | 3,509,045 | -22.86(-8.29%) |
Mar 20, 2020 | 274.93 | 282.85 | 265.71 | 275.83 | 3,749,663 | -2.45(-0.88%) |
Mar 19, 2020 | 295.31 | 297.25 | 275.20 | 278.28 | 3,543,591 | -21.94(-7.31%) |
Mar 18, 2020 | 281.77 | 300.24 | 277.71 | 300.22 | 4,612,610 | +6.61(+2.25%) |
Mar 17, 2020 | 295.26 | 311.30 | 283.97 | 293.61 | 5,301,248 | -3.65(-1.23%) |
Mar 16, 2020 | 269.06 | 297.26 | 262.82 | 297.26 | 3,800,159 | -0.13(-0.04%) |
Mar 13, 2020 | 294.94 | 298.41 | 269.74 | 297.39 | 4,576,092 | +15.87(+5.64%) |
Mar 12, 2020 | 271.56 | 292.86 | 265.90 | 281.51 | 4,564,287 | -5.01(-1.75%) |
Mar 11, 2020 | 296.45 | 297.26 | 282.44 | 286.52 | 2,592,082 | -18.14(-5.95%) |
Mar 10, 2020 | 302.74 | 304.93 | 290.19 | 304.66 | 2,734,563 | +12.23(+4.18%) |
Mar 09, 2020 | 290.98 | 295.48 | 285.19 | 292.43 | 2,545,242 | -15.66(-5.08%) |
Mar 06, 2020 | 302.05 | 309.63 | 299.74 | 308.10 | 1,941,982 | -1.70(-0.55%) |
Mar 05, 2020 | 315.52 | 320.49 | 307.04 | 309.80 | 2,214,306 | -13.62(-4.21%) |
Mar 04, 2020 | 315.39 | 324.65 | 311.72 | 323.41 | 3,073,836 | +16.12(+5.25%) |
Mar 03, 2020 | 312.51 | 321.78 | 304.41 | 307.29 | 3,934,771 | +5.35(+1.77%) |
Mar 02, 2020 | 288.15 | 301.95 | 286.01 | 301.95 | 2,768,323 | +14.02(+4.87%) |
Feb 28, 2020 | 282.89 | 292.88 | 282.02 | 287.93 | 4,001,222 | -6.22(-2.11%) |
Feb 27, 2020 | 301.00 | 308.63 | 294.08 | 294.15 | 2,254,202 | -11.96(-3.91%) |
Feb 26, 2020 | 305.69 | 315.49 | 305.26 | 306.11 | 1,964,169 | -0.47(-0.15%) |
Feb 25, 2020 | 321.57 | 323.75 | 304.33 | 306.57 | 2,402,045 | -13.39(-4.18%) |
Feb 24, 2020 | 321.06 | 322.95 | 317.35 | 319.96 | 2,664,623 | -11.67(-3.52%) |
Feb 21, 2020 | 330.61 | 332.29 | 329.81 | 331.63 | 1,555,363 | -1.11(-0.33%) |
Feb 20, 2020 | 336.64 | 337.98 | 329.91 | 332.74 | 1,520,677 | -3.64(-1.08%) |
Feb 19, 2020 | 334.75 | 336.93 | 332.00 | 336.38 | 1,201,252 | +2.35(+0.70%) |
Feb 18, 2020 | 334.79 | 335.01 | 331.21 | 334.04 | 1,476,979 | -1.80(-0.54%) |
Feb 14, 2020 | 333.24 | 336.05 | 331.74 | 335.84 | 1,482,341 | +3.56(+1.07%) |
Feb 13, 2020 | 330.21 | 334.08 | 328.23 | 332.27 | 1,575,635 | +1.01(+0.30%) |
Feb 12, 2020 | 335.62 | 337.58 | 330.56 | 331.26 | 1,967,874 | -3.18(-0.95%) |
Feb 11, 2020 | 333.24 | 334.83 | 331.70 | 334.44 | 1,826,454 | +3.80(+1.15%) |
Feb 10, 2020 | 321.36 | 331.42 | 321.36 | 330.64 | 1,799,392 | +7.65(+2.37%) |
Feb 07, 2020 | 326.74 | 327.18 | 321.62 | 322.99 | 1,592,934 | -5.73(-1.74%) |
Feb 06, 2020 | 329.96 | 331.15 | 328.19 | 328.72 | 1,652,544 | -0.49(-0.15%) |
Feb 05, 2020 | 327.00 | 330.35 | 325.89 | 329.21 | 1,804,426 | +6.47(+2.00%) |
Feb 04, 2020 | 318.66 | 325.39 | 317.84 | 322.74 | 2,039,863 | +7.54(+2.39%) |
Feb 03, 2020 | 313.68 | 318.38 | 312.00 | 315.20 | 2,720,810 | +5.10(+1.64%) |
Jan 31, 2020 | 319.05 | 319.79 | 307.84 | 310.10 | 2,649,773 | -6.61(-2.09%) |
Jan 30, 2020 | 318.82 | 321.79 | 313.87 | 316.70 | 3,706,617 | -13.89(-4.20%) |
Jan 29, 2020 | 332.31 | 334.31 | 330.10 | 330.59 | 1,448,728 | +0.62(+0.19%) |
Jan 28, 2020 | 328.95 | 331.14 | 325.97 | 329.97 | 1,683,606 | +2.28(+0.69%) |
Jan 27, 2020 | 324.13 | 329.33 | 323.48 | 327.69 | 1,248,452 | -2.69(-0.82%) |
Jan 24, 2020 | 333.79 | 334.37 | 328.25 | 330.38 | 955,235 | -1.68(-0.51%) |
Jan 23, 2020 | 336.17 | 336.53 | 329.58 | 332.07 | 1,225,902 | -4.62(-1.37%) |
Jan 22, 2020 | 334.44 | 338.88 | 334.20 | 336.69 | 931,728 | +2.76(+0.83%) |
Jan 21, 2020 | 336.25 | 338.33 | 333.45 | 333.93 | 1,354,077 | -1.91(-0.57%) |
Jan 17, 2020 | 334.04 | 335.99 | 331.96 | 335.84 | 1,111,276 | +2.43(+0.73%) |
Jan 16, 2020 | 333.87 | 334.87 | 331.54 | 333.41 | 850,431 | +1.52(+0.46%) |
Jan 15, 2020 | 329.71 | 333.56 | 329.71 | 331.89 | 1,364,067 | +2.38(+0.72%) |
Jan 14, 2020 | 327.21 | 331.78 | 324.80 | 329.51 | 1,080,438 | +0.77(+0.24%) |
Jan 13, 2020 | 325.64 | 328.81 | 323.48 | 328.74 | 1,392,869 | +3.26(+1.00%) |
Jan 10, 2020 | 328.11 | 328.70 | 324.46 | 325.48 | 809,394 | -0.87(-0.27%) |
Jan 09, 2020 | 326.13 | 327.59 | 324.04 | 326.35 | 910,890 | +2.09(+0.64%) |
Jan 08, 2020 | 322.96 | 327.32 | 322.01 | 324.26 | 948,476 | +0.51(+0.16%) |
Jan 07, 2020 | 322.22 | 325.99 | 321.77 | 323.75 | 927,071 | +1.82(+0.57%) |
Jan 06, 2020 | 316.68 | 322.12 | 315.50 | 321.93 | 1,020,074 | +2.30(+0.72%) |
Jan 03, 2020 | 318.31 | 322.08 | 318.16 | 319.63 | 827,675 | -3.52(-1.09%) |