Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 281.22 | 283.71 | 277.75 | 281.01 | 3,305,264 | -1.35(-0.48%) |
Mar 30, 2020 | 275.75 | 283.57 | 273.92 | 282.36 | 2,008,390 | +10.52(+3.87%) |
Mar 27, 2020 | 271.13 | 280.58 | 269.62 | 271.83 | 2,335,929 | -8.73(-3.11%) |
Mar 26, 2020 | 272.25 | 282.51 | 267.83 | 280.56 | 2,882,418 | +11.37(+4.22%) |
Mar 25, 2020 | 275.47 | 283.14 | 267.66 | 269.20 | 3,104,141 | -10.26(-3.67%) |
Mar 24, 2020 | 261.14 | 281.41 | 258.91 | 279.45 | 2,716,493 | +26.49(+10.47%) |
Mar 23, 2020 | 269.75 | 272.49 | 247.93 | 252.97 | 3,509,117 | -22.86(-8.29%) |
Mar 20, 2020 | 274.93 | 282.84 | 265.70 | 275.83 | 3,749,739 | -2.45(-0.88%) |
Mar 19, 2020 | 295.30 | 297.24 | 275.19 | 278.28 | 3,543,663 | -21.94(-7.31%) |
Mar 18, 2020 | 281.76 | 300.23 | 277.70 | 300.21 | 4,612,704 | +6.61(+2.25%) |
Mar 17, 2020 | 295.26 | 311.29 | 283.96 | 293.60 | 5,301,356 | -3.65(-1.23%) |
Mar 16, 2020 | 269.05 | 297.25 | 262.82 | 297.25 | 3,800,236 | -0.13(-0.04%) |
Mar 13, 2020 | 294.93 | 298.40 | 269.73 | 297.38 | 4,576,185 | +15.87(+5.64%) |
Mar 12, 2020 | 271.56 | 292.85 | 265.89 | 281.51 | 4,564,380 | -5.01(-1.75%) |
Mar 11, 2020 | 296.45 | 297.26 | 282.44 | 286.52 | 2,592,135 | -18.14(-5.95%) |
Mar 10, 2020 | 302.73 | 304.92 | 290.18 | 304.65 | 2,734,619 | +12.23(+4.18%) |
Mar 09, 2020 | 290.97 | 295.47 | 285.18 | 292.43 | 2,545,294 | -15.66(-5.08%) |
Mar 06, 2020 | 302.04 | 309.62 | 299.73 | 308.09 | 1,942,021 | -1.70(-0.55%) |
Mar 05, 2020 | 315.52 | 320.49 | 307.03 | 309.79 | 2,214,351 | -13.61(-4.21%) |
Mar 04, 2020 | 315.39 | 324.64 | 311.71 | 323.41 | 3,073,898 | +16.12(+5.25%) |
Mar 03, 2020 | 312.51 | 321.77 | 304.41 | 307.29 | 3,934,851 | +5.35(+1.77%) |
Mar 02, 2020 | 288.15 | 301.94 | 286.00 | 301.94 | 2,768,379 | +14.02(+4.87%) |
Feb 28, 2020 | 282.88 | 292.87 | 282.01 | 287.92 | 4,001,303 | -6.22(-2.11%) |
Feb 27, 2020 | 300.99 | 308.62 | 294.07 | 294.14 | 2,254,248 | -11.96(-3.91%) |
Feb 26, 2020 | 305.68 | 315.49 | 305.26 | 306.10 | 1,964,209 | -0.46(-0.15%) |
Feb 25, 2020 | 321.56 | 323.74 | 304.33 | 306.56 | 2,402,094 | -13.39(-4.18%) |
Feb 24, 2020 | 321.05 | 322.94 | 317.35 | 319.95 | 2,664,677 | -11.67(-3.52%) |
Feb 21, 2020 | 330.61 | 332.28 | 329.80 | 331.62 | 1,555,394 | -1.11(-0.33%) |
Feb 20, 2020 | 336.63 | 337.97 | 329.90 | 332.73 | 1,520,708 | -3.64(-1.08%) |
Feb 19, 2020 | 334.74 | 336.92 | 331.99 | 336.38 | 1,201,276 | +2.35(+0.70%) |
Feb 18, 2020 | 334.78 | 335.00 | 331.20 | 334.03 | 1,477,009 | -1.80(-0.54%) |
Feb 14, 2020 | 333.23 | 336.04 | 331.73 | 335.83 | 1,482,372 | +3.57(+1.07%) |
Feb 13, 2020 | 330.20 | 334.07 | 328.22 | 332.27 | 1,575,667 | +1.01(+0.30%) |
Feb 12, 2020 | 335.62 | 337.57 | 330.56 | 331.26 | 1,967,914 | -3.18(-0.95%) |
Feb 11, 2020 | 333.23 | 334.82 | 331.69 | 334.44 | 1,826,492 | +3.80(+1.15%) |
Feb 10, 2020 | 321.36 | 331.42 | 321.36 | 330.63 | 1,799,429 | +7.65(+2.37%) |
Feb 07, 2020 | 326.73 | 327.17 | 321.62 | 322.98 | 1,592,966 | -5.73(-1.74%) |
Feb 06, 2020 | 329.95 | 331.14 | 328.18 | 328.71 | 1,652,577 | -0.49(-0.15%) |
Feb 05, 2020 | 326.99 | 330.35 | 325.88 | 329.20 | 1,804,463 | +6.47(+2.00%) |
Feb 04, 2020 | 318.65 | 325.39 | 317.83 | 322.73 | 2,039,905 | +7.54(+2.39%) |
Feb 03, 2020 | 313.67 | 318.38 | 311.99 | 315.19 | 2,720,865 | +5.10(+1.64%) |
Jan 31, 2020 | 319.04 | 319.78 | 307.84 | 310.09 | 2,649,827 | -6.60(-2.09%) |
Jan 30, 2020 | 318.81 | 321.78 | 313.86 | 316.69 | 3,706,692 | -13.89(-4.20%) |
Jan 29, 2020 | 332.31 | 334.30 | 330.09 | 330.58 | 1,448,758 | +0.62(+0.19%) |
Jan 28, 2020 | 328.94 | 331.13 | 325.96 | 329.96 | 1,683,641 | +2.28(+0.69%) |
Jan 27, 2020 | 324.12 | 329.33 | 323.48 | 327.68 | 1,248,478 | -2.69(-0.82%) |
Jan 24, 2020 | 333.78 | 334.36 | 328.24 | 330.38 | 955,254 | -1.68(-0.51%) |
Jan 23, 2020 | 336.16 | 336.53 | 329.57 | 332.06 | 1,225,927 | -4.62(-1.37%) |
Jan 22, 2020 | 334.44 | 338.87 | 334.19 | 336.68 | 931,747 | +2.76(+0.83%) |
Jan 21, 2020 | 336.24 | 338.33 | 333.45 | 333.92 | 1,354,104 | -1.91(-0.57%) |
Jan 17, 2020 | 334.03 | 335.98 | 331.95 | 335.83 | 1,111,299 | +2.43(+0.73%) |
Jan 16, 2020 | 333.86 | 334.86 | 331.54 | 333.41 | 850,448 | +1.52(+0.46%) |
Jan 15, 2020 | 329.70 | 333.56 | 329.70 | 331.88 | 1,364,095 | +2.38(+0.72%) |
Jan 14, 2020 | 327.20 | 331.77 | 324.79 | 329.51 | 1,080,460 | +0.77(+0.23%) |
Jan 13, 2020 | 325.63 | 328.80 | 323.48 | 328.73 | 1,392,897 | +3.26(+1.00%) |
Jan 10, 2020 | 328.10 | 328.69 | 324.46 | 325.48 | 809,411 | -0.87(-0.27%) |
Jan 09, 2020 | 326.12 | 327.58 | 324.03 | 326.35 | 910,908 | +2.09(+0.64%) |
Jan 08, 2020 | 322.95 | 327.32 | 322.00 | 324.26 | 948,495 | +0.51(+0.16%) |
Jan 07, 2020 | 322.21 | 325.98 | 321.76 | 323.74 | 927,090 | +1.82(+0.57%) |
Jan 06, 2020 | 316.67 | 322.11 | 315.50 | 321.92 | 1,020,095 | +2.30(+0.72%) |
Jan 03, 2020 | 318.30 | 322.07 | 318.15 | 319.62 | 827,692 | -3.51(-1.09%) |