Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 361.51 | 375.20 | 359.52 | 367.56 | 155,331 | +3.22(+0.88%) |
Mar 30, 2020 | 355.00 | 365.00 | 346.70 | 364.34 | 99,044 | +9.42(+2.65%) |
Mar 27, 2020 | 342.61 | 373.19 | 338.57 | 354.92 | 147,300 | +0.02(+0.01%) |
Mar 26, 2020 | 347.99 | 357.98 | 343.55 | 354.90 | 154,735 | +10.95(+3.18%) |
Mar 25, 2020 | 341.34 | 356.74 | 325.19 | 343.95 | 179,387 | +0.04(+0.01%) |
Mar 24, 2020 | 332.86 | 348.00 | 330.00 | 343.91 | 150,298 | +21.98(+6.83%) |
Mar 23, 2020 | 306.46 | 327.92 | 296.73 | 321.93 | 279,039 | +15.47(+5.05%) |
Mar 20, 2020 | 318.71 | 324.17 | 300.42 | 306.46 | 219,400 | -12.62(-3.96%) |
Mar 19, 2020 | 318.06 | 341.73 | 310.98 | 319.08 | 199,687 | -2.64(-0.82%) |
Mar 18, 2020 | 325.01 | 349.99 | 312.61 | 321.72 | 170,036 | -26.12(-7.51%) |
Mar 17, 2020 | 314.12 | 349.65 | 304.04 | 347.84 | 206,111 | +41.54(+13.56%) |
Mar 16, 2020 | 319.00 | 324.97 | 290.02 | 306.30 | 266,127 | -48.65(-13.71%) |
Mar 13, 2020 | 325.07 | 356.94 | 300.03 | 354.95 | 251,400 | +42.28(+13.52%) |
Mar 12, 2020 | 315.77 | 326.24 | 298.35 | 312.67 | 214,666 | -28.44(-8.34%) |
Mar 11, 2020 | 358.17 | 359.82 | 335.37 | 341.11 | 137,479 | -25.80(-7.03%) |
Mar 10, 2020 | 351.88 | 367.14 | 346.56 | 366.91 | 173,502 | +19.70(+5.67%) |
Mar 09, 2020 | 371.51 | 371.51 | 345.97 | 347.21 | 207,805 | -37.72(-9.80%) |
Mar 06, 2020 | 388.91 | 394.80 | 375.25 | 384.93 | 162,000 | -8.98(-2.28%) |
Mar 05, 2020 | 378.02 | 402.20 | 373.66 | 393.91 | 199,585 | +8.90(+2.31%) |
Mar 04, 2020 | 375.52 | 385.40 | 368.50 | 385.01 | 154,427 | +13.42(+3.61%) |
Mar 03, 2020 | 363.73 | 379.66 | 361.88 | 371.59 | 292,889 | +7.79(+2.14%) |
Mar 02, 2020 | 368.34 | 373.49 | 355.04 | 363.80 | 175,611 | -6.99(-1.89%) |
Feb 28, 2020 | 375.63 | 378.31 | 360.63 | 370.79 | 254,800 | -15.68(-4.06%) |
Feb 27, 2020 | 389.74 | 400.73 | 385.66 | 386.47 | 173,942 | -11.29(-2.84%) |
Feb 26, 2020 | 393.40 | 398.88 | 391.65 | 397.76 | 128,704 | +2.22(+0.56%) |
Feb 25, 2020 | 408.00 | 408.00 | 392.72 | 395.54 | 253,126 | -9.56(-2.36%) |
Feb 24, 2020 | 383.55 | 408.33 | 376.73 | 405.10 | 220,775 | +8.46(+2.13%) |
Feb 21, 2020 | 396.80 | 400.74 | 390.00 | 396.64 | 279,100 | +0.35(+0.09%) |
Feb 20, 2020 | 404.30 | 416.00 | 389.01 | 396.29 | 602,199 | -32.71(-7.62%) |
Feb 19, 2020 | 427.69 | 433.62 | 413.33 | 429.00 | 285,709 | +3.02(+0.71%) |
Feb 18, 2020 | 411.80 | 431.01 | 409.15 | 425.98 | 238,044 | +17.07(+4.17%) |
Feb 14, 2020 | 411.64 | 414.20 | 407.84 | 408.91 | 111,300 | -1.39(-0.34%) |
Feb 13, 2020 | 408.91 | 414.68 | 401.01 | 410.30 | 122,867 | +0.80(+0.20%) |
Feb 12, 2020 | 402.44 | 418.56 | 401.25 | 409.50 | 247,119 | +9.81(+2.45%) |
Feb 11, 2020 | 386.13 | 401.92 | 385.00 | 399.69 | 208,127 | +25.83(+6.91%) |
Feb 10, 2020 | 362.75 | 375.24 | 362.75 | 373.86 | 86,660 | +10.34(+2.84%) |
Feb 07, 2020 | 365.61 | 368.78 | 353.69 | 363.52 | 213,200 | -3.44(-0.94%) |
Feb 06, 2020 | 373.50 | 376.16 | 365.97 | 366.96 | 85,996 | -4.29(-1.16%) |
Feb 05, 2020 | 378.50 | 380.00 | 368.75 | 371.25 | 96,720 | -4.92(-1.31%) |
Feb 04, 2020 | 353.65 | 377.11 | 351.95 | 376.17 | 181,702 | +26.47(+7.57%) |
Feb 03, 2020 | 358.81 | 361.36 | 348.64 | 349.70 | 176,865 | -6.68(-1.87%) |
Jan 31, 2020 | 361.48 | 364.00 | 354.43 | 356.38 | 104,300 | -6.05(-1.67%) |
Jan 30, 2020 | 373.25 | 377.88 | 359.02 | 362.43 | 122,220 | -10.82(-2.90%) |
Jan 29, 2020 | 381.61 | 382.67 | 369.60 | 373.25 | 78,316 | -8.75(-2.29%) |
Jan 28, 2020 | 378.65 | 386.63 | 378.65 | 382.00 | 58,894 | +4.72(+1.25%) |
Jan 27, 2020 | 377.00 | 382.80 | 376.09 | 377.28 | 81,499 | -4.39(-1.15%) |
Jan 24, 2020 | 395.35 | 397.34 | 380.22 | 381.67 | 96,600 | -11.66(-2.96%) |
Jan 23, 2020 | 396.09 | 400.00 | 392.68 | 393.33 | 165,319 | -4.86(-1.22%) |
Jan 22, 2020 | 392.00 | 400.00 | 391.56 | 398.19 | 186,831 | +7.27(+1.86%) |
Jan 21, 2020 | 383.44 | 391.51 | 382.09 | 390.92 | 113,333 | +4.32(+1.12%) |
Jan 17, 2020 | 388.90 | 388.92 | 383.01 | 386.60 | 94,700 | +0.80(+0.21%) |
Jan 16, 2020 | 378.12 | 389.32 | 376.31 | 385.80 | 176,155 | +9.40(+2.50%) |
Jan 15, 2020 | 363.44 | 376.76 | 362.08 | 376.40 | 177,045 | +14.69(+4.06%) |
Jan 14, 2020 | 363.76 | 364.05 | 356.46 | 361.71 | 140,362 | -2.30(-0.63%) |
Jan 13, 2020 | 367.96 | 367.96 | 360.60 | 364.01 | 109,085 | -3.94(-1.07%) |
Jan 10, 2020 | 369.83 | 370.18 | 364.67 | 367.95 | 111,800 | -1.53(-0.41%) |
Jan 09, 2020 | 373.57 | 375.95 | 369.00 | 369.48 | 104,883 | -3.90(-1.04%) |
Jan 08, 2020 | 373.50 | 379.39 | 371.73 | 373.38 | 124,815 | -0.50(-0.13%) |
Jan 07, 2020 | 369.58 | 376.53 | 369.07 | 373.88 | 177,331 | +2.31(+0.62%) |
Jan 06, 2020 | 365.57 | 376.08 | 365.57 | 371.57 | 87,691 | +3.87(+1.05%) |
Jan 03, 2020 | 366.12 | 369.81 | 363.37 | 367.70 | 122,400 | -3.42(-0.92%) |