Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 361.22 | 364.98 | 346.71 | 349.75 | 143,074 | -12.33(-3.41%) |
Mar 30, 2020 | 338.48 | 365.13 | 338.48 | 362.08 | 101,283 | +25.61(+7.61%) |
Mar 27, 2020 | 322.92 | 347.53 | 321.91 | 336.47 | 87,576 | +5.75(+1.74%) |
Mar 26, 2020 | 298.41 | 330.73 | 298.41 | 330.73 | 132,745 | +30.29(+10.08%) |
Mar 25, 2020 | 310.68 | 310.68 | 278.29 | 300.44 | 310,587 | -12.67(-4.05%) |
Mar 24, 2020 | 325.84 | 325.84 | 295.68 | 313.11 | 141,282 | -0.05(-0.02%) |
Mar 23, 2020 | 338.05 | 340.89 | 313.16 | 313.16 | 115,193 | -26.77(-7.88%) |
Mar 20, 2020 | 356.26 | 366.18 | 332.45 | 339.94 | 119,432 | -16.17(-4.54%) |
Mar 19, 2020 | 373.30 | 373.30 | 354.48 | 356.11 | 69,378 | -19.16(-5.10%) |
Mar 18, 2020 | 354.65 | 377.62 | 354.65 | 375.26 | 139,445 | +6.57(+1.78%) |
Mar 17, 2020 | 345.33 | 374.63 | 340.51 | 368.69 | 89,107 | +28.66(+8.43%) |
Mar 16, 2020 | 324.13 | 349.21 | 320.78 | 340.04 | 89,523 | +0.76(+0.22%) |
Mar 13, 2020 | 344.45 | 350.31 | 320.41 | 339.28 | 97,757 | +8.61(+2.60%) |
Mar 12, 2020 | 341.40 | 345.55 | 329.35 | 330.67 | 76,403 | -30.29(-8.39%) |
Mar 11, 2020 | 371.26 | 371.26 | 358.38 | 360.96 | 43,773 | -18.85(-4.96%) |
Mar 10, 2020 | 372.18 | 380.83 | 366.03 | 379.81 | 88,907 | +11.52(+3.13%) |
Mar 09, 2020 | 359.43 | 370.75 | 353.82 | 368.29 | 88,800 | -10.32(-2.73%) |
Mar 06, 2020 | 362.16 | 379.57 | 361.35 | 378.61 | 89,576 | +8.92(+2.41%) |
Mar 05, 2020 | 374.19 | 376.77 | 367.63 | 369.69 | 43,661 | -10.42(-2.74%) |
Mar 04, 2020 | 368.08 | 380.80 | 366.93 | 380.11 | 55,162 | +15.84(+4.35%) |
Mar 03, 2020 | 363.01 | 378.01 | 362.17 | 364.27 | 58,519 | +0.84(+0.23%) |
Mar 02, 2020 | 354.13 | 366.32 | 354.13 | 363.43 | 64,168 | +10.31(+2.92%) |
Feb 28, 2020 | 354.66 | 356.69 | 346.49 | 353.12 | 105,863 | -9.37(-2.58%) |
Feb 27, 2020 | 362.95 | 371.06 | 360.84 | 362.49 | 108,425 | -5.01(-1.36%) |
Feb 26, 2020 | 379.91 | 385.50 | 365.49 | 367.50 | 274,692 | -10.54(-2.79%) |
Feb 25, 2020 | 385.45 | 391.53 | 378.04 | 378.04 | 109,722 | -5.53(-1.44%) |
Feb 24, 2020 | 381.06 | 385.66 | 378.16 | 383.57 | 89,597 | -2.04(-0.53%) |
Feb 21, 2020 | 391.35 | 391.35 | 385.23 | 385.61 | 60,854 | -6.28(-1.60%) |
Feb 20, 2020 | 389.80 | 393.71 | 389.58 | 391.88 | 65,043 | +2.72(+0.70%) |
Feb 19, 2020 | 387.19 | 391.27 | 386.11 | 389.17 | 76,490 | +2.43(+0.63%) |
Feb 18, 2020 | 382.26 | 387.67 | 381.10 | 386.74 | 49,719 | +3.32(+0.86%) |
Feb 14, 2020 | 390.68 | 390.68 | 374.85 | 383.43 | 53,371 | +2.96(+0.78%) |
Feb 13, 2020 | 377.14 | 382.60 | 377.14 | 380.46 | 45,576 | +1.83(+0.48%) |
Feb 12, 2020 | 381.54 | 384.30 | 377.22 | 378.63 | 50,320 | -2.13(-0.56%) |
Feb 11, 2020 | 381.44 | 383.01 | 376.70 | 380.75 | 48,411 | +0.11(+0.03%) |
Feb 10, 2020 | 388.11 | 389.91 | 379.21 | 380.64 | 57,719 | -6.23(-1.61%) |
Feb 07, 2020 | 390.88 | 391.02 | 385.60 | 386.88 | 30,042 | -5.43(-1.38%) |
Feb 06, 2020 | 390.46 | 394.95 | 388.55 | 392.30 | 41,033 | +2.65(+0.68%) |
Feb 05, 2020 | 391.29 | 391.85 | 385.91 | 389.65 | 60,751 | +1.30(+0.33%) |
Feb 04, 2020 | 390.75 | 401.65 | 384.79 | 388.35 | 88,494 | -16.87(-4.16%) |
Feb 03, 2020 | 400.50 | 408.40 | 397.12 | 405.22 | 50,555 | +5.73(+1.43%) |
Jan 31, 2020 | 405.11 | 405.11 | 397.42 | 399.49 | 40,056 | -7.48(-1.84%) |
Jan 30, 2020 | 403.87 | 407.08 | 400.96 | 406.97 | 35,771 | +1.78(+0.44%) |
Jan 29, 2020 | 408.97 | 408.97 | 403.15 | 405.19 | 49,690 | -2.11(-0.52%) |
Jan 28, 2020 | 409.75 | 410.26 | 405.90 | 407.30 | 53,388 | -0.70(-0.17%) |
Jan 27, 2020 | 407.59 | 410.29 | 404.52 | 408.00 | 46,349 | -3.22(-0.78%) |
Jan 24, 2020 | 421.01 | 422.81 | 411.07 | 411.21 | 32,793 | -9.46(-2.25%) |
Jan 23, 2020 | 422.00 | 422.08 | 419.00 | 420.67 | 41,529 | -1.43(-0.34%) |
Jan 22, 2020 | 423.23 | 424.28 | 419.19 | 422.10 | 33,243 | +0.33(+0.08%) |
Jan 21, 2020 | 426.90 | 426.90 | 421.40 | 421.77 | 44,372 | -6.43(-1.50%) |
Jan 17, 2020 | 428.33 | 428.51 | 425.46 | 428.21 | 36,755 | +0.92(+0.21%) |
Jan 16, 2020 | 426.50 | 429.21 | 424.92 | 427.29 | 35,672 | +2.18(+0.51%) |
Jan 15, 2020 | 423.00 | 427.76 | 420.97 | 425.11 | 56,449 | +3.05(+0.72%) |
Jan 14, 2020 | 423.46 | 427.43 | 420.78 | 422.06 | 54,343 | -1.24(-0.29%) |
Jan 13, 2020 | 418.28 | 425.21 | 417.22 | 423.30 | 89,932 | +6.37(+1.53%) |
Jan 10, 2020 | 419.45 | 423.45 | 416.19 | 416.93 | 42,037 | -1.75(-0.42%) |
Jan 09, 2020 | 420.16 | 423.25 | 416.93 | 418.68 | 38,216 | -1.35(-0.32%) |
Jan 08, 2020 | 424.42 | 425.34 | 418.97 | 420.03 | 48,080 | -4.86(-1.14%) |
Jan 07, 2020 | 429.17 | 429.62 | 424.11 | 424.89 | 46,992 | -5.20(-1.21%) |
Jan 06, 2020 | 429.89 | 434.40 | 427.29 | 430.09 | 55,614 | -1.76(-0.41%) |
Jan 03, 2020 | 433.88 | 435.61 | 429.60 | 431.85 | 43,907 | -5.05(-1.16%) |