Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 239.88 | 242.49 | 226.42 | 228.23 | 2,929,413 | -14.55(-5.99%) |
Mar 30, 2020 | 234.38 | 245.28 | 229.41 | 242.78 | 2,239,113 | +13.39(+5.84%) |
Mar 27, 2020 | 240.93 | 249.99 | 228.61 | 229.39 | 3,368,336 | -18.18(-7.34%) |
Mar 26, 2020 | 228.41 | 248.19 | 223.48 | 247.58 | 3,329,916 | +25.48(+11.47%) |
Mar 25, 2020 | 220.46 | 237.85 | 217.12 | 222.10 | 2,982,210 | +2.77(+1.26%) |
Mar 24, 2020 | 199.22 | 221.22 | 197.20 | 219.33 | 3,071,924 | +37.03(+20.31%) |
Mar 23, 2020 | 180.25 | 189.01 | 175.68 | 182.30 | 3,201,349 | +4.69(+2.64%) |
Mar 20, 2020 | 189.07 | 211.88 | 176.88 | 177.61 | 4,130,420 | -6.73(-3.65%) |
Mar 19, 2020 | 180.10 | 190.38 | 176.79 | 184.34 | 3,536,141 | +0.82(+0.45%) |
Mar 18, 2020 | 192.31 | 203.56 | 171.46 | 183.52 | 3,813,002 | -33.24(-15.33%) |
Mar 17, 2020 | 205.20 | 224.81 | 192.59 | 216.76 | 3,881,831 | +14.90(+7.38%) |
Mar 16, 2020 | 211.58 | 232.33 | 201.43 | 201.86 | 3,274,365 | -45.60(-18.43%) |
Mar 13, 2020 | 240.11 | 248.56 | 229.36 | 247.46 | 2,847,763 | +22.62(+10.06%) |
Mar 12, 2020 | 243.01 | 251.06 | 224.46 | 224.84 | 3,896,700 | -36.66(-14.02%) |
Mar 11, 2020 | 263.31 | 268.93 | 257.67 | 261.50 | 3,326,713 | -10.34(-3.80%) |
Mar 10, 2020 | 260.60 | 272.12 | 252.81 | 271.84 | 2,509,721 | +18.88(+7.46%) |
Mar 09, 2020 | 258.07 | 267.77 | 252.61 | 252.96 | 2,802,015 | -25.34(-9.11%) |
Mar 06, 2020 | 274.87 | 282.33 | 269.65 | 278.31 | 2,167,346 | -4.46(-1.58%) |
Mar 05, 2020 | 281.56 | 292.71 | 279.81 | 282.77 | 2,152,303 | -6.72(-2.32%) |
Mar 04, 2020 | 282.52 | 289.55 | 277.73 | 289.49 | 2,026,411 | +13.97(+5.07%) |
Mar 03, 2020 | 283.88 | 291.44 | 272.81 | 275.52 | 2,654,264 | -8.39(-2.95%) |
Mar 02, 2020 | 280.42 | 284.11 | 268.48 | 283.90 | 2,482,054 | +6.52(+2.35%) |
Feb 28, 2020 | 259.96 | 278.35 | 258.69 | 277.38 | 3,384,310 | +7.31(+2.71%) |
Feb 27, 2020 | 270.02 | 277.69 | 266.58 | 270.07 | 3,035,479 | -10.30(-3.68%) |
Feb 26, 2020 | 280.04 | 287.97 | 278.50 | 280.38 | 2,517,266 | +4.14(+1.50%) |
Feb 25, 2020 | 289.09 | 290.11 | 273.56 | 276.24 | 2,696,639 | -7.79(-2.74%) |
Feb 24, 2020 | 282.83 | 288.61 | 278.98 | 284.03 | 3,269,911 | -15.45(-5.16%) |
Feb 21, 2020 | 308.38 | 309.15 | 298.00 | 299.47 | 2,286,356 | -11.05(-3.56%) |
Feb 20, 2020 | 313.79 | 315.77 | 306.30 | 310.52 | 1,994,262 | -5.07(-1.61%) |
Feb 19, 2020 | 313.07 | 317.06 | 312.23 | 315.59 | 1,628,148 | +8.04(+2.62%) |
Feb 18, 2020 | 305.56 | 313.84 | 305.33 | 307.55 | 2,908,937 | -13.20(-4.11%) |
Feb 14, 2020 | 322.81 | 325.38 | 318.34 | 320.74 | 1,174,120 | -2.16(-0.67%) |
Feb 13, 2020 | 316.72 | 325.49 | 315.37 | 322.90 | 2,232,304 | +6.58(+2.08%) |
Feb 12, 2020 | 310.06 | 316.85 | 310.06 | 316.32 | 1,782,787 | +8.46(+2.75%) |
Feb 11, 2020 | 305.21 | 308.95 | 305.21 | 307.86 | 1,607,460 | +5.52(+1.83%) |
Feb 10, 2020 | 296.81 | 302.39 | 295.88 | 302.34 | 1,151,382 | +4.19(+1.40%) |
Feb 07, 2020 | 303.09 | 303.71 | 297.51 | 298.15 | 1,695,540 | -7.68(-2.51%) |
Feb 06, 2020 | 308.17 | 308.97 | 305.33 | 305.82 | 1,334,935 | -1.99(-0.65%) |
Feb 05, 2020 | 313.11 | 314.34 | 306.00 | 307.81 | 2,281,420 | +0.21(+0.07%) |
Feb 04, 2020 | 299.25 | 308.94 | 298.83 | 307.60 | 2,675,973 | +16.03(+5.50%) |
Feb 03, 2020 | 283.59 | 292.65 | 283.59 | 291.57 | 2,057,973 | +9.67(+3.43%) |
Jan 31, 2020 | 291.15 | 292.07 | 281.01 | 281.90 | 2,577,374 | -12.04(-4.10%) |
Jan 30, 2020 | 300.99 | 301.55 | 289.04 | 293.94 | 4,170,763 | +12.03(+4.27%) |
Jan 29, 2020 | 285.70 | 287.36 | 279.73 | 281.91 | 1,912,630 | -3.28(-1.15%) |
Jan 28, 2020 | 282.44 | 286.66 | 277.31 | 285.19 | 1,919,574 | +4.55(+1.62%) |
Jan 27, 2020 | 280.78 | 282.34 | 276.68 | 280.64 | 2,021,492 | -9.13(-3.15%) |
Jan 24, 2020 | 298.61 | 299.41 | 287.10 | 289.77 | 1,726,959 | -5.56(-1.88%) |
Jan 23, 2020 | 294.94 | 295.58 | 290.73 | 295.33 | 1,645,577 | +1.02(+0.35%) |
Jan 22, 2020 | 293.99 | 298.11 | 293.75 | 294.31 | 1,590,512 | +2.51(+0.86%) |
Jan 21, 2020 | 291.33 | 294.85 | 290.50 | 291.80 | 1,586,828 | +0.64(+0.22%) |
Jan 17, 2020 | 290.25 | 291.62 | 285.63 | 291.15 | 2,041,567 | +1.94(+0.67%) |
Jan 16, 2020 | 285.31 | 290.45 | 284.49 | 289.22 | 1,699,790 | +7.19(+2.55%) |
Jan 15, 2020 | 282.91 | 284.11 | 280.49 | 282.02 | 1,145,609 | -2.29(-0.80%) |
Jan 14, 2020 | 283.72 | 287.72 | 280.51 | 284.31 | 1,832,135 | +3.28(+1.17%) |
Jan 13, 2020 | 278.28 | 281.07 | 276.51 | 281.03 | 1,480,391 | +2.79(+1.00%) |
Jan 10, 2020 | 282.75 | 284.80 | 276.93 | 278.24 | 1,486,401 | -3.39(-1.20%) |
Jan 09, 2020 | 285.60 | 287.26 | 277.45 | 281.63 | 1,454,304 | -1.93(-0.68%) |
Jan 08, 2020 | 281.21 | 285.17 | 279.05 | 283.56 | 1,643,600 | +3.53(+1.26%) |
Jan 07, 2020 | 275.78 | 282.21 | 275.44 | 280.04 | 1,649,700 | +6.66(+2.44%) |
Jan 06, 2020 | 273.94 | 276.06 | 271.81 | 273.37 | 1,418,111 | -5.20(-1.87%) |
Jan 03, 2020 | 276.08 | 280.57 | 275.76 | 278.57 | 1,017,874 | -3.02(-1.07%) |