Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 207.67 | 209.97 | 196.42 | 199.76 | 1,019,575 | -10.99(-5.21%) |
Mar 30, 2020 | 207.41 | 216.56 | 206.62 | 210.75 | 805,615 | +4.13(+2.00%) |
Mar 27, 2020 | 217.87 | 221.48 | 205.16 | 206.62 | 1,127,241 | -20.04(-8.84%) |
Mar 26, 2020 | 201.98 | 227.82 | 199.89 | 226.66 | 1,099,070 | +18.35(+8.81%) |
Mar 25, 2020 | 200.66 | 216.51 | 190.49 | 208.31 | 1,143,023 | +8.93(+4.48%) |
Mar 24, 2020 | 188.33 | 199.74 | 182.14 | 199.38 | 1,364,366 | +22.43(+12.67%) |
Mar 23, 2020 | 188.97 | 189.85 | 171.71 | 176.95 | 1,673,129 | -13.72(-7.19%) |
Mar 20, 2020 | 201.00 | 216.01 | 187.91 | 190.66 | 1,469,954 | -4.69(-2.40%) |
Mar 19, 2020 | 191.34 | 201.56 | 180.05 | 195.35 | 1,205,236 | +5.10(+2.68%) |
Mar 18, 2020 | 196.99 | 202.09 | 184.91 | 190.25 | 1,281,926 | -24.09(-11.24%) |
Mar 17, 2020 | 197.90 | 214.44 | 188.37 | 214.34 | 1,062,839 | +20.25(+10.44%) |
Mar 16, 2020 | 194.16 | 206.51 | 182.34 | 194.09 | 1,313,183 | -30.01(-13.39%) |
Mar 13, 2020 | 203.34 | 224.13 | 194.40 | 224.10 | 1,640,249 | +34.25(+18.04%) |
Mar 12, 2020 | 187.28 | 217.19 | 183.31 | 189.84 | 1,993,054 | -28.38(-13.01%) |
Mar 11, 2020 | 231.92 | 235.77 | 214.54 | 218.22 | 1,360,253 | -18.59(-7.85%) |
Mar 10, 2020 | 243.70 | 245.76 | 229.91 | 236.82 | 1,216,715 | -1.34(-0.56%) |
Mar 09, 2020 | 237.36 | 253.01 | 233.08 | 238.16 | 1,376,636 | -26.57(-10.04%) |
Mar 06, 2020 | 270.94 | 271.91 | 254.47 | 264.73 | 1,049,375 | -14.39(-5.15%) |
Mar 05, 2020 | 284.83 | 292.11 | 277.90 | 279.12 | 661,691 | -11.30(-3.89%) |
Mar 04, 2020 | 284.26 | 290.43 | 279.29 | 290.42 | 579,364 | +11.26(+4.03%) |
Mar 03, 2020 | 290.36 | 294.33 | 270.98 | 279.16 | 720,107 | -9.55(-3.31%) |
Mar 02, 2020 | 282.47 | 289.08 | 273.05 | 288.71 | 820,025 | +9.21(+3.29%) |
Feb 28, 2020 | 267.98 | 280.44 | 261.57 | 279.50 | 1,480,066 | +1.27(+0.46%) |
Feb 27, 2020 | 277.38 | 290.30 | 274.58 | 278.23 | 870,775 | -10.44(-3.62%) |
Feb 26, 2020 | 284.96 | 297.18 | 284.48 | 288.67 | 680,455 | +2.98(+1.04%) |
Feb 25, 2020 | 296.42 | 298.27 | 284.65 | 285.70 | 917,216 | -6.78(-2.32%) |
Feb 24, 2020 | 282.23 | 295.67 | 282.03 | 292.48 | 1,057,320 | -4.57(-1.54%) |
Feb 21, 2020 | 305.47 | 306.07 | 295.89 | 297.05 | 795,753 | -9.83(-3.20%) |
Feb 20, 2020 | 321.27 | 321.55 | 301.82 | 306.88 | 952,749 | -13.99(-4.36%) |
Feb 19, 2020 | 317.77 | 322.36 | 316.94 | 320.87 | 868,283 | +6.25(+1.99%) |
Feb 18, 2020 | 310.77 | 314.97 | 308.17 | 314.62 | 673,723 | +3.69(+1.19%) |
Feb 14, 2020 | 301.33 | 312.23 | 301.33 | 310.93 | 874,226 | +11.02(+3.67%) |
Feb 13, 2020 | 291.08 | 303.20 | 291.08 | 299.92 | 706,713 | +6.85(+2.34%) |
Feb 12, 2020 | 292.41 | 293.31 | 285.07 | 293.06 | 631,877 | +1.58(+0.54%) |
Feb 11, 2020 | 296.09 | 297.26 | 288.82 | 291.48 | 835,722 | -3.19(-1.08%) |
Feb 10, 2020 | 290.26 | 296.66 | 289.25 | 294.68 | 824,885 | +4.41(+1.52%) |
Feb 07, 2020 | 287.03 | 296.39 | 287.03 | 290.26 | 962,104 | +2.79(+0.97%) |
Feb 06, 2020 | 297.73 | 303.57 | 284.89 | 287.48 | 2,715,896 | -31.44(-9.86%) |
Feb 05, 2020 | 337.82 | 338.19 | 315.17 | 318.91 | 1,729,728 | -15.07(-4.51%) |
Feb 04, 2020 | 324.55 | 334.23 | 323.45 | 333.98 | 1,059,468 | +14.11(+4.41%) |
Feb 03, 2020 | 317.55 | 321.76 | 314.64 | 319.87 | 936,475 | +5.25(+1.67%) |
Jan 31, 2020 | 319.85 | 320.39 | 314.33 | 314.62 | 881,406 | -7.38(-2.29%) |
Jan 30, 2020 | 317.23 | 322.14 | 314.46 | 322.00 | 608,622 | +3.53(+1.11%) |
Jan 29, 2020 | 316.88 | 321.14 | 314.86 | 318.47 | 1,058,359 | +3.42(+1.09%) |
Jan 28, 2020 | 309.50 | 316.34 | 307.55 | 315.05 | 1,129,163 | +5.99(+1.94%) |
Jan 27, 2020 | 304.04 | 310.95 | 304.04 | 309.05 | 9,610,841 | -2.25(-0.72%) |
Jan 24, 2020 | 312.81 | 314.33 | 308.24 | 311.31 | 2,187,234 | -0.04(-0.01%) |
Jan 23, 2020 | 314.72 | 320.39 | 310.53 | 311.35 | 3,242,482 | +11.44(+3.81%) |
Jan 22, 2020 | 299.77 | 302.96 | 297.39 | 299.91 | 494,769 | +3.46(+1.17%) |
Jan 21, 2020 | 292.90 | 297.86 | 292.25 | 296.44 | 467,785 | +3.50(+1.20%) |
Jan 17, 2020 | 292.49 | 293.22 | 289.11 | 292.94 | 314,094 | +1.91(+0.66%) |
Jan 16, 2020 | 287.49 | 291.12 | 285.47 | 291.04 | 330,292 | +5.16(+1.81%) |
Jan 15, 2020 | 285.42 | 289.25 | 284.11 | 285.87 | 398,764 | +2.55(+0.90%) |
Jan 14, 2020 | 292.24 | 294.22 | 282.37 | 283.32 | 759,729 | -8.82(-3.02%) |
Jan 13, 2020 | 285.79 | 293.79 | 284.39 | 292.14 | 596,259 | +9.74(+3.45%) |
Jan 10, 2020 | 283.31 | 285.05 | 281.03 | 282.40 | 418,961 | +0.29(+0.10%) |
Jan 09, 2020 | 281.83 | 284.63 | 280.15 | 282.12 | 512,165 | +2.15(+0.77%) |
Jan 08, 2020 | 277.42 | 283.45 | 276.50 | 279.97 | 538,222 | +3.59(+1.30%) |
Jan 07, 2020 | 275.30 | 279.46 | 273.71 | 276.38 | 455,907 | +1.38(+0.50%) |
Jan 06, 2020 | 264.92 | 275.11 | 264.03 | 275.00 | 451,637 | +5.32(+1.97%) |
Jan 03, 2020 | 266.49 | 270.63 | 265.13 | 269.68 | 346,960 | +0.90(+0.33%) |