Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 361.16 | 364.91 | 346.65 | 349.69 | 143,099 | -12.33(-3.41%) |
Mar 30, 2020 | 338.42 | 365.06 | 338.42 | 362.02 | 101,300 | +25.60(+7.61%) |
Mar 27, 2020 | 322.86 | 347.47 | 321.86 | 336.42 | 87,591 | +5.75(+1.74%) |
Mar 26, 2020 | 298.36 | 330.67 | 298.36 | 330.67 | 132,767 | +30.29(+10.08%) |
Mar 25, 2020 | 310.62 | 310.62 | 278.25 | 300.38 | 310,641 | -12.67(-4.05%) |
Mar 24, 2020 | 325.79 | 325.79 | 295.63 | 313.05 | 141,307 | -0.06(-0.02%) |
Mar 23, 2020 | 337.99 | 340.83 | 313.11 | 313.11 | 115,213 | -26.77(-7.88%) |
Mar 20, 2020 | 356.20 | 366.12 | 332.39 | 339.88 | 119,452 | -16.17(-4.54%) |
Mar 19, 2020 | 373.23 | 373.23 | 354.42 | 356.04 | 69,390 | -19.15(-5.10%) |
Mar 18, 2020 | 354.59 | 377.55 | 354.59 | 375.20 | 139,469 | +6.57(+1.78%) |
Mar 17, 2020 | 345.27 | 374.57 | 340.45 | 368.63 | 89,123 | +28.65(+8.43%) |
Mar 16, 2020 | 324.08 | 349.15 | 320.73 | 339.98 | 89,539 | +0.76(+0.22%) |
Mar 13, 2020 | 344.39 | 350.25 | 320.35 | 339.22 | 97,774 | +8.60(+2.60%) |
Mar 12, 2020 | 341.34 | 345.49 | 329.29 | 330.62 | 76,416 | -30.28(-8.39%) |
Mar 11, 2020 | 371.19 | 371.19 | 358.32 | 360.90 | 43,781 | -18.84(-4.96%) |
Mar 10, 2020 | 372.11 | 380.77 | 365.97 | 379.74 | 88,923 | +11.52(+3.13%) |
Mar 09, 2020 | 359.37 | 370.68 | 353.76 | 368.22 | 88,816 | -10.32(-2.73%) |
Mar 06, 2020 | 362.10 | 379.51 | 361.29 | 378.54 | 89,592 | +8.92(+2.41%) |
Mar 05, 2020 | 374.13 | 376.71 | 367.57 | 369.62 | 43,669 | -10.42(-2.74%) |
Mar 04, 2020 | 368.02 | 380.73 | 366.87 | 380.04 | 55,171 | +15.84(+4.35%) |
Mar 03, 2020 | 362.95 | 377.94 | 362.11 | 364.21 | 58,529 | +0.84(+0.23%) |
Mar 02, 2020 | 354.07 | 366.26 | 354.07 | 363.37 | 64,179 | +10.31(+2.92%) |
Feb 28, 2020 | 354.60 | 356.63 | 346.43 | 353.06 | 105,881 | -9.37(-2.58%) |
Feb 27, 2020 | 362.89 | 370.99 | 360.78 | 362.43 | 108,443 | -5.01(-1.36%) |
Feb 26, 2020 | 379.84 | 385.43 | 365.42 | 367.43 | 274,739 | -10.54(-2.79%) |
Feb 25, 2020 | 385.38 | 391.46 | 377.97 | 377.97 | 109,741 | -5.53(-1.44%) |
Feb 24, 2020 | 381.00 | 385.59 | 378.10 | 383.50 | 89,613 | -2.03(-0.53%) |
Feb 21, 2020 | 391.28 | 391.28 | 385.17 | 385.54 | 60,865 | -6.28(-1.60%) |
Feb 20, 2020 | 389.73 | 393.64 | 389.51 | 391.82 | 65,054 | +2.72(+0.70%) |
Feb 19, 2020 | 387.12 | 391.20 | 386.05 | 389.10 | 76,503 | +2.43(+0.63%) |
Feb 18, 2020 | 382.19 | 387.60 | 381.03 | 386.68 | 49,728 | +3.32(+0.87%) |
Feb 14, 2020 | 390.61 | 390.61 | 374.78 | 383.36 | 53,381 | +2.96(+0.78%) |
Feb 13, 2020 | 377.08 | 382.54 | 377.08 | 380.40 | 45,584 | +1.84(+0.48%) |
Feb 12, 2020 | 381.48 | 384.24 | 377.15 | 378.56 | 50,329 | -2.13(-0.56%) |
Feb 11, 2020 | 381.37 | 382.94 | 376.63 | 380.69 | 48,419 | +0.11(+0.03%) |
Feb 10, 2020 | 388.05 | 389.85 | 379.14 | 380.58 | 57,729 | -6.23(-1.61%) |
Feb 07, 2020 | 390.81 | 390.95 | 385.53 | 386.81 | 30,047 | -5.42(-1.38%) |
Feb 06, 2020 | 390.39 | 394.88 | 388.48 | 392.24 | 41,040 | +2.65(+0.68%) |
Feb 05, 2020 | 391.23 | 391.78 | 385.84 | 389.58 | 60,762 | +1.30(+0.33%) |
Feb 04, 2020 | 390.68 | 401.58 | 384.72 | 388.28 | 88,510 | -16.86(-4.16%) |
Feb 03, 2020 | 400.43 | 408.33 | 397.05 | 405.15 | 50,564 | +5.72(+1.43%) |
Jan 31, 2020 | 405.04 | 405.04 | 397.35 | 399.42 | 40,063 | -7.48(-1.84%) |
Jan 30, 2020 | 403.80 | 407.01 | 400.89 | 406.90 | 35,777 | +1.78(+0.44%) |
Jan 29, 2020 | 408.90 | 408.90 | 403.08 | 405.12 | 49,699 | -2.11(-0.52%) |
Jan 28, 2020 | 409.68 | 410.19 | 405.83 | 407.23 | 53,397 | -0.70(-0.17%) |
Jan 27, 2020 | 407.52 | 410.21 | 404.45 | 407.93 | 46,357 | -3.22(-0.78%) |
Jan 24, 2020 | 420.94 | 422.74 | 411.00 | 411.14 | 32,799 | -9.46(-2.25%) |
Jan 23, 2020 | 421.93 | 422.01 | 418.93 | 420.60 | 41,537 | -1.43(-0.34%) |
Jan 22, 2020 | 423.15 | 424.20 | 419.12 | 422.03 | 33,249 | +0.33(+0.08%) |
Jan 21, 2020 | 426.82 | 426.82 | 421.33 | 421.70 | 44,380 | -6.43(-1.50%) |
Jan 17, 2020 | 428.26 | 428.44 | 425.39 | 428.13 | 36,761 | +0.92(+0.21%) |
Jan 16, 2020 | 426.42 | 429.14 | 424.84 | 427.21 | 35,678 | +2.18(+0.51%) |
Jan 15, 2020 | 422.93 | 427.68 | 420.90 | 425.03 | 56,459 | +3.04(+0.72%) |
Jan 14, 2020 | 423.39 | 427.36 | 420.71 | 421.99 | 54,352 | -1.24(-0.29%) |
Jan 13, 2020 | 418.21 | 425.13 | 417.15 | 423.23 | 89,947 | +6.37(+1.53%) |
Jan 10, 2020 | 419.38 | 423.38 | 416.12 | 416.86 | 42,044 | -1.75(-0.42%) |
Jan 09, 2020 | 420.09 | 423.17 | 416.86 | 418.61 | 38,223 | -1.34(-0.32%) |
Jan 08, 2020 | 424.34 | 425.27 | 418.90 | 419.95 | 48,089 | -4.86(-1.14%) |
Jan 07, 2020 | 429.10 | 429.55 | 424.04 | 424.82 | 47,000 | -5.20(-1.21%) |
Jan 06, 2020 | 429.81 | 434.33 | 427.22 | 430.01 | 55,624 | -1.76(-0.41%) |
Jan 03, 2020 | 433.80 | 435.53 | 429.53 | 431.78 | 43,915 | -5.05(-1.16%) |