Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 188.34 | 189.60 | 184.13 | 188.76 | 284,665 | -1.52(-0.80%) |
Mar 30, 2020 | 180.35 | 191.02 | 179.43 | 190.28 | 252,349 | +10.91(+6.08%) |
Mar 27, 2020 | 172.69 | 182.53 | 172.69 | 179.37 | 358,180 | +1.90(+1.07%) |
Mar 26, 2020 | 163.85 | 178.15 | 163.85 | 177.47 | 343,684 | +9.55(+5.69%) |
Mar 25, 2020 | 173.78 | 178.32 | 162.23 | 167.91 | 400,061 | -5.77(-3.32%) |
Mar 24, 2020 | 168.52 | 176.94 | 165.54 | 173.68 | 468,299 | +11.26(+6.93%) |
Mar 23, 2020 | 161.56 | 170.95 | 153.82 | 162.42 | 569,928 | +1.47(+0.91%) |
Mar 20, 2020 | 185.39 | 189.91 | 160.83 | 160.95 | 676,018 | -25.03(-13.46%) |
Mar 19, 2020 | 179.85 | 193.93 | 170.81 | 185.98 | 585,227 | +6.19(+3.44%) |
Mar 18, 2020 | 161.73 | 184.06 | 159.10 | 179.79 | 646,262 | +5.95(+3.42%) |
Mar 17, 2020 | 165.83 | 175.78 | 164.72 | 173.84 | 506,802 | +9.29(+5.65%) |
Mar 16, 2020 | 167.52 | 179.40 | 162.46 | 164.55 | 587,866 | -33.20(-16.79%) |
Mar 13, 2020 | 183.69 | 197.93 | 179.68 | 197.75 | 396,854 | +18.43(+10.28%) |
Mar 12, 2020 | 186.42 | 189.95 | 177.66 | 179.32 | 406,760 | -19.59(-9.85%) |
Mar 11, 2020 | 203.04 | 206.23 | 196.51 | 198.91 | 466,784 | -8.43(-4.07%) |
Mar 10, 2020 | 206.93 | 208.90 | 193.01 | 207.34 | 337,963 | +3.51(+1.72%) |
Mar 09, 2020 | 203.67 | 212.47 | 201.42 | 203.83 | 340,224 | -11.38(-5.29%) |
Mar 06, 2020 | 212.63 | 216.15 | 208.79 | 215.21 | 266,183 | -1.66(-0.76%) |
Mar 05, 2020 | 214.22 | 217.95 | 211.47 | 216.86 | 303,026 | -0.86(-0.40%) |
Mar 04, 2020 | 209.25 | 218.11 | 208.32 | 217.72 | 356,511 | +11.66(+5.66%) |
Mar 03, 2020 | 201.88 | 207.80 | 201.01 | 206.06 | 268,600 | +4.24(+2.10%) |
Mar 02, 2020 | 201.52 | 203.35 | 194.71 | 201.82 | 382,759 | -0.04(-0.02%) |
Feb 28, 2020 | 201.72 | 204.12 | 192.67 | 201.86 | 483,039 | -5.20(-2.51%) |
Feb 27, 2020 | 208.16 | 213.03 | 206.81 | 207.06 | 338,564 | -3.46(-1.64%) |
Feb 26, 2020 | 208.88 | 214.41 | 208.42 | 210.52 | 253,221 | +2.39(+1.15%) |
Feb 25, 2020 | 215.99 | 217.85 | 207.87 | 208.13 | 205,687 | -6.76(-3.14%) |
Feb 24, 2020 | 215.82 | 217.67 | 210.70 | 214.88 | 169,111 | -4.43(-2.02%) |
Feb 21, 2020 | 221.69 | 221.69 | 218.79 | 219.31 | 111,510 | -3.03(-1.36%) |
Feb 20, 2020 | 222.97 | 224.33 | 220.71 | 222.34 | 212,928 | -1.05(-0.47%) |
Feb 19, 2020 | 227.10 | 227.95 | 223.23 | 223.40 | 239,966 | -2.42(-1.07%) |
Feb 18, 2020 | 222.71 | 226.69 | 222.29 | 225.82 | 300,628 | +2.34(+1.05%) |
Feb 14, 2020 | 218.42 | 223.72 | 216.47 | 223.47 | 324,812 | +5.18(+2.37%) |
Feb 13, 2020 | 211.07 | 223.84 | 210.52 | 218.30 | 403,815 | +0.92(+0.42%) |
Feb 12, 2020 | 219.47 | 220.08 | 216.49 | 217.38 | 254,903 | -2.02(-0.92%) |
Feb 11, 2020 | 214.69 | 219.97 | 214.69 | 219.40 | 263,043 | +1.66(+0.76%) |
Feb 10, 2020 | 216.92 | 218.61 | 215.90 | 217.73 | 188,670 | +0.61(+0.28%) |
Feb 07, 2020 | 215.69 | 217.64 | 215.40 | 217.12 | 163,138 | +1.06(+0.49%) |
Feb 06, 2020 | 213.58 | 216.54 | 212.84 | 216.06 | 121,293 | +1.90(+0.88%) |
Feb 05, 2020 | 214.53 | 214.53 | 211.72 | 214.16 | 146,474 | +0.93(+0.44%) |
Feb 04, 2020 | 213.87 | 214.32 | 210.28 | 213.24 | 132,825 | +1.85(+0.87%) |
Feb 03, 2020 | 210.29 | 212.69 | 209.75 | 211.39 | 198,025 | +1.55(+0.74%) |
Jan 31, 2020 | 214.35 | 214.72 | 209.36 | 209.84 | 196,162 | -4.47(-2.09%) |
Jan 30, 2020 | 214.88 | 215.49 | 212.40 | 214.31 | 185,680 | -1.48(-0.69%) |
Jan 29, 2020 | 212.35 | 217.05 | 211.78 | 215.79 | 224,658 | +3.88(+1.83%) |
Jan 28, 2020 | 211.68 | 213.25 | 210.29 | 211.91 | 108,471 | -0.11(-0.05%) |
Jan 27, 2020 | 208.79 | 213.74 | 208.79 | 212.02 | 184,020 | +1.56(+0.74%) |
Jan 24, 2020 | 211.90 | 213.74 | 210.20 | 210.46 | 175,156 | -0.79(-0.38%) |
Jan 23, 2020 | 211.05 | 213.17 | 210.38 | 211.25 | 222,945 | +0.18(+0.09%) |
Jan 22, 2020 | 210.30 | 211.83 | 209.92 | 211.07 | 166,188 | +1.24(+0.59%) |
Jan 21, 2020 | 210.16 | 210.74 | 208.92 | 209.83 | 194,733 | -0.51(-0.24%) |
Jan 17, 2020 | 209.11 | 211.34 | 208.60 | 210.34 | 165,437 | +1.31(+0.63%) |
Jan 16, 2020 | 208.10 | 209.47 | 207.45 | 209.03 | 128,855 | +1.36(+0.65%) |
Jan 15, 2020 | 205.56 | 209.66 | 205.56 | 207.67 | 171,641 | +1.35(+0.65%) |
Jan 14, 2020 | 207.13 | 208.07 | 205.73 | 206.32 | 158,896 | -0.95(-0.46%) |
Jan 13, 2020 | 208.05 | 209.86 | 205.06 | 207.26 | 247,561 | -0.41(-0.20%) |
Jan 10, 2020 | 205.56 | 208.53 | 204.60 | 207.68 | 196,894 | +2.42(+1.18%) |
Jan 09, 2020 | 205.48 | 207.25 | 204.80 | 205.26 | 178,129 | +0.39(+0.19%) |
Jan 08, 2020 | 204.32 | 205.98 | 204.07 | 204.86 | 230,040 | +1.03(+0.51%) |
Jan 07, 2020 | 204.22 | 205.42 | 203.77 | 203.83 | 279,004 | -1.97(-0.96%) |
Jan 06, 2020 | 205.54 | 206.05 | 202.73 | 205.80 | 143,349 | +0.04(+0.02%) |
Jan 03, 2020 | 203.48 | 206.38 | 202.78 | 205.76 | 202,015 | +1.18(+0.58%) |