Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 303.44 | 309.07 | 290.34 | 305.35 | 2,575,331 | +2.71(+0.90%) |
Mar 30, 2020 | 291.06 | 310.16 | 289.84 | 302.64 | 1,682,315 | +14.38(+4.99%) |
Mar 27, 2020 | 281.54 | 294.99 | 280.43 | 288.26 | 1,977,338 | -7.19(-2.43%) |
Mar 26, 2020 | 264.26 | 297.86 | 262.03 | 295.45 | 2,271,647 | +34.42(+13.19%) |
Mar 25, 2020 | 222.38 | 272.94 | 218.94 | 261.03 | 3,127,979 | +33.91(+14.93%) |
Mar 24, 2020 | 220.80 | 236.69 | 211.63 | 227.12 | 3,507,251 | +19.05(+9.15%) |
Mar 23, 2020 | 224.00 | 232.67 | 202.07 | 208.07 | 3,673,511 | -15.70(-7.02%) |
Mar 20, 2020 | 253.27 | 265.69 | 223.45 | 223.77 | 3,410,024 | -24.82(-9.98%) |
Mar 19, 2020 | 239.27 | 253.58 | 228.05 | 248.59 | 1,970,762 | +9.32(+3.90%) |
Mar 18, 2020 | 250.16 | 251.62 | 223.18 | 239.27 | 3,274,709 | -25.23(-9.54%) |
Mar 17, 2020 | 265.57 | 269.61 | 254.27 | 264.50 | 2,646,721 | +2.30(+0.88%) |
Mar 16, 2020 | 253.31 | 283.63 | 243.68 | 262.20 | 2,880,731 | -42.40(-13.92%) |
Mar 13, 2020 | 297.90 | 305.26 | 271.75 | 304.60 | 2,251,364 | +20.24(+7.12%) |
Mar 12, 2020 | 296.47 | 307.68 | 282.59 | 284.36 | 1,778,830 | -34.13(-10.72%) |
Mar 11, 2020 | 331.90 | 340.16 | 316.06 | 318.49 | 2,312,270 | -20.45(-6.03%) |
Mar 10, 2020 | 337.03 | 346.71 | 331.98 | 338.94 | 1,871,896 | +11.74(+3.59%) |
Mar 09, 2020 | 326.70 | 338.47 | 313.71 | 327.20 | 2,232,124 | -28.93(-8.12%) |
Mar 06, 2020 | 347.87 | 357.36 | 340.99 | 356.13 | 2,196,951 | -3.48(-0.97%) |
Mar 05, 2020 | 353.69 | 368.12 | 351.12 | 359.61 | 2,339,391 | -1.69(-0.47%) |
Mar 04, 2020 | 347.98 | 363.58 | 346.91 | 361.30 | 3,420,727 | +45.58(+14.44%) |
Mar 03, 2020 | 334.58 | 343.16 | 313.04 | 315.72 | 1,972,536 | -19.40(-5.79%) |
Mar 02, 2020 | 311.97 | 336.68 | 304.36 | 335.12 | 1,912,674 | +24.92(+8.03%) |
Feb 28, 2020 | 297.75 | 310.30 | 295.12 | 310.20 | 2,195,405 | +5.19(+1.70%) |
Feb 27, 2020 | 312.70 | 316.31 | 303.18 | 305.01 | 1,530,147 | -13.92(-4.36%) |
Feb 26, 2020 | 323.21 | 326.22 | 314.02 | 318.92 | 1,288,727 | -3.25(-1.01%) |
Feb 25, 2020 | 337.76 | 339.27 | 319.91 | 322.17 | 1,291,930 | -13.72(-4.08%) |
Feb 24, 2020 | 342.53 | 345.38 | 335.38 | 335.89 | 1,250,092 | -22.81(-6.36%) |
Feb 21, 2020 | 357.51 | 360.44 | 352.55 | 358.71 | 542,281 | -1.28(-0.36%) |
Feb 20, 2020 | 362.89 | 363.90 | 355.46 | 359.99 | 847,393 | -7.31(-1.99%) |
Feb 19, 2020 | 361.45 | 367.97 | 360.01 | 367.30 | 555,744 | +6.21(+1.72%) |
Feb 18, 2020 | 365.78 | 373.58 | 359.03 | 361.08 | 1,061,256 | -3.62(-0.99%) |
Feb 14, 2020 | 368.42 | 368.73 | 359.80 | 364.70 | 863,301 | -4.22(-1.14%) |
Feb 13, 2020 | 359.12 | 369.74 | 359.12 | 368.93 | 1,385,416 | +6.15(+1.70%) |
Feb 12, 2020 | 350.77 | 364.06 | 350.77 | 362.77 | 1,629,431 | +16.20(+4.67%) |
Feb 11, 2020 | 343.39 | 346.91 | 341.37 | 346.58 | 668,187 | +4.05(+1.18%) |
Feb 10, 2020 | 341.23 | 345.63 | 340.68 | 342.53 | 771,168 | -0.25(-0.07%) |
Feb 07, 2020 | 348.50 | 350.47 | 342.14 | 342.78 | 967,181 | -5.72(-1.64%) |
Feb 06, 2020 | 355.87 | 355.87 | 337.01 | 348.50 | 1,230,195 | -5.48(-1.55%) |
Feb 05, 2020 | 339.07 | 357.02 | 339.07 | 353.98 | 1,619,445 | +21.40(+6.43%) |
Feb 04, 2020 | 326.78 | 335.91 | 325.77 | 332.59 | 1,452,598 | +9.37(+2.90%) |
Feb 03, 2020 | 329.09 | 331.16 | 322.41 | 323.21 | 1,396,136 | -3.06(-0.94%) |
Jan 31, 2020 | 330.35 | 331.40 | 323.04 | 326.27 | 1,565,938 | -6.79(-2.04%) |
Jan 30, 2020 | 338.02 | 340.12 | 329.94 | 333.06 | 1,262,535 | -8.08(-2.37%) |
Jan 29, 2020 | 341.64 | 344.58 | 337.98 | 341.14 | 1,629,605 | -1.24(-0.36%) |
Jan 28, 2020 | 337.78 | 346.61 | 335.75 | 342.39 | 1,030,135 | +5.76(+1.71%) |
Jan 27, 2020 | 341.01 | 342.40 | 333.92 | 336.62 | 1,334,563 | -9.69(-2.80%) |
Jan 24, 2020 | 353.64 | 353.64 | 343.69 | 346.32 | 1,003,663 | -6.48(-1.84%) |
Jan 23, 2020 | 354.80 | 356.77 | 351.09 | 352.80 | 730,691 | -2.08(-0.59%) |
Jan 22, 2020 | 356.21 | 357.18 | 350.22 | 354.88 | 578,125 | +0.82(+0.23%) |
Jan 21, 2020 | 352.49 | 358.96 | 351.21 | 354.05 | 875,350 | -1.63(-0.46%) |
Jan 17, 2020 | 353.69 | 357.15 | 351.26 | 355.68 | 909,779 | -0.56(-0.16%) |
Jan 16, 2020 | 355.25 | 356.92 | 352.97 | 356.24 | 545,868 | +2.97(+0.84%) |
Jan 15, 2020 | 347.52 | 358.29 | 345.34 | 353.27 | 1,161,270 | +6.62(+1.91%) |
Jan 14, 2020 | 345.69 | 350.71 | 344.67 | 346.66 | 1,419,218 | +0.36(+0.10%) |
Jan 13, 2020 | 352.44 | 353.93 | 344.25 | 346.30 | 1,784,976 | -7.02(-1.99%) |
Jan 10, 2020 | 355.22 | 358.13 | 351.88 | 353.32 | 1,067,455 | -0.38(-0.11%) |
Jan 09, 2020 | 361.94 | 362.68 | 352.43 | 353.70 | 1,814,588 | -10.18(-2.80%) |
Jan 08, 2020 | 357.26 | 365.23 | 356.50 | 363.88 | 1,238,418 | +7.89(+2.22%) |
Jan 07, 2020 | 358.06 | 358.06 | 352.32 | 355.99 | 689,650 | -3.57(-0.99%) |
Jan 06, 2020 | 353.45 | 359.65 | 352.72 | 359.56 | 986,005 | +5.52(+1.56%) |
Jan 03, 2020 | 355.92 | 360.97 | 353.57 | 354.04 | 918,642 | +1.57(+0.45%) |