Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 182.05 | 186.17 | 180.57 | 182.83 | 8,997,024 | -0.35(-0.19%) |
Mar 30, 2020 | 180.04 | 184.11 | 178.00 | 183.18 | 7,673,233 | +3.52(+1.96%) |
Mar 27, 2020 | 178.50 | 184.24 | 176.72 | 179.66 | 10,264,500 | -4.24(-2.31%) |
Mar 26, 2020 | 181.29 | 184.96 | 179.59 | 183.90 | 14,142,267 | +3.43(+1.90%) |
Mar 25, 2020 | 180.01 | 189.07 | 175.17 | 180.47 | 13,853,234 | +2.27(+1.27%) |
Mar 24, 2020 | 170.91 | 179.14 | 169.53 | 178.20 | 14,087,332 | +16.07(+9.91%) |
Mar 23, 2020 | 165.30 | 166.69 | 159.50 | 162.13 | 16,508,977 | -7.93(-4.66%) |
Mar 20, 2020 | 176.30 | 177.18 | 167.29 | 170.06 | 15,218,800 | -4.62(-2.64%) |
Mar 19, 2020 | 170.21 | 176.18 | 166.00 | 174.68 | 12,490,777 | +2.24(+1.30%) |
Mar 18, 2020 | 177.29 | 181.39 | 167.00 | 172.44 | 16,673,888 | -15.16(-8.08%) |
Mar 17, 2020 | 181.88 | 187.81 | 177.00 | 187.60 | 15,075,499 | +9.83(+5.53%) |
Mar 16, 2020 | 174.00 | 188.38 | 173.62 | 177.77 | 14,170,417 | -18.63(-9.49%) |
Mar 13, 2020 | 187.45 | 196.50 | 178.41 | 196.40 | 14,867,000 | +20.43(+11.61%) |
Mar 12, 2020 | 183.60 | 187.67 | 175.00 | 175.97 | 22,299,220 | -18.67(-9.59%) |
Mar 11, 2020 | 196.59 | 198.13 | 192.87 | 194.64 | 9,582,013 | -8.09(-3.99%) |
Mar 10, 2020 | 201.35 | 202.86 | 195.05 | 202.73 | 10,930,599 | +9.60(+4.97%) |
Mar 09, 2020 | 195.00 | 198.48 | 192.26 | 193.13 | 13,957,919 | -12.85(-6.24%) |
Mar 06, 2020 | 203.48 | 207.41 | 202.35 | 205.98 | 9,443,900 | -2.98(-1.43%) |
Mar 05, 2020 | 212.55 | 212.75 | 207.01 | 208.96 | 8,112,694 | -8.90(-4.09%) |
Mar 04, 2020 | 212.14 | 218.34 | 209.26 | 217.86 | 7,408,583 | +9.05(+4.33%) |
Mar 03, 2020 | 216.64 | 218.15 | 206.20 | 208.81 | 10,716,060 | -8.82(-4.05%) |
Mar 02, 2020 | 207.25 | 218.80 | 204.43 | 217.63 | 10,392,185 | +11.29(+5.47%) |
Feb 28, 2020 | 201.92 | 206.44 | 199.68 | 206.34 | 15,149,500 | -1.33(-0.64%) |
Feb 27, 2020 | 212.90 | 214.38 | 207.28 | 207.67 | 10,941,837 | -8.39(-3.88%) |
Feb 26, 2020 | 219.65 | 220.63 | 215.94 | 216.06 | 6,901,709 | -1.99(-0.91%) |
Feb 25, 2020 | 222.20 | 223.24 | 216.76 | 218.05 | 8,558,644 | -3.64(-1.64%) |
Feb 24, 2020 | 221.31 | 223.94 | 220.27 | 221.69 | 7,932,184 | -7.64(-3.33%) |
Feb 21, 2020 | 227.53 | 230.07 | 226.98 | 229.33 | 4,702,100 | +1.16(+0.51%) |
Feb 20, 2020 | 229.76 | 229.79 | 227.15 | 228.17 | 3,547,662 | -1.07(-0.47%) |
Feb 19, 2020 | 227.68 | 229.71 | 226.93 | 229.24 | 3,187,017 | +2.47(+1.09%) |
Feb 18, 2020 | 226.39 | 227.38 | 225.27 | 226.77 | 3,153,010 | -0.03(-0.01%) |
Feb 14, 2020 | 226.49 | 227.14 | 225.52 | 226.80 | 2,506,600 | +0.33(+0.15%) |
Feb 13, 2020 | 226.53 | 227.40 | 226.10 | 226.47 | 2,838,540 | -0.97(-0.43%) |
Feb 12, 2020 | 227.60 | 228.84 | 226.91 | 227.44 | 3,785,197 | +0.11(+0.05%) |
Feb 11, 2020 | 228.59 | 228.59 | 227.02 | 227.33 | 2,916,400 | +0.22(+0.10%) |
Feb 10, 2020 | 227.17 | 227.75 | 225.13 | 227.11 | 2,945,005 | -0.27(-0.12%) |
Feb 07, 2020 | 228.07 | 228.62 | 226.67 | 227.38 | 2,886,800 | -2.23(-0.97%) |
Feb 06, 2020 | 229.56 | 230.08 | 228.53 | 229.61 | 2,799,374 | +0.96(+0.42%) |
Feb 05, 2020 | 226.91 | 228.68 | 226.75 | 228.65 | 3,360,691 | +3.57(+1.59%) |
Feb 04, 2020 | 226.15 | 226.94 | 224.79 | 225.08 | 3,642,691 | +1.61(+0.72%) |
Feb 03, 2020 | 225.48 | 226.32 | 223.00 | 223.47 | 3,524,976 | -0.96(-0.43%) |
Jan 31, 2020 | 226.49 | 226.97 | 223.43 | 224.43 | 3,948,500 | -3.45(-1.51%) |
Jan 30, 2020 | 223.11 | 228.08 | 222.48 | 227.88 | 3,350,886 | +3.38(+1.51%) |
Jan 29, 2020 | 224.75 | 226.40 | 224.31 | 224.50 | 2,310,384 | +0.47(+0.21%) |
Jan 28, 2020 | 223.44 | 225.35 | 223.16 | 224.03 | 3,609,318 | +1.58(+0.71%) |
Jan 27, 2020 | 223.42 | 223.90 | 221.11 | 222.45 | 5,453,995 | -4.41(-1.94%) |
Jan 24, 2020 | 229.40 | 229.41 | 226.04 | 226.86 | 4,024,000 | -2.52(-1.10%) |
Jan 23, 2020 | 229.43 | 229.77 | 227.35 | 229.38 | 4,750,029 | -0.16(-0.07%) |
Jan 22, 2020 | 229.00 | 230.38 | 228.41 | 229.54 | 3,164,299 | +0.91(+0.40%) |
Jan 21, 2020 | 229.85 | 231.13 | 227.95 | 228.63 | 5,840,696 | -1.57(-0.68%) |
Jan 17, 2020 | 230.13 | 231.61 | 229.55 | 230.20 | 6,603,900 | +0.47(+0.20%) |
Jan 16, 2020 | 229.34 | 230.03 | 228.52 | 229.73 | 3,036,376 | +1.38(+0.60%) |
Jan 15, 2020 | 226.80 | 228.64 | 226.78 | 228.35 | 2,662,534 | +1.18(+0.52%) |
Jan 14, 2020 | 227.85 | 228.39 | 226.88 | 227.17 | 3,355,369 | -1.28(-0.56%) |
Jan 13, 2020 | 227.05 | 228.47 | 226.13 | 228.45 | 3,286,729 | +1.83(+0.81%) |
Jan 10, 2020 | 228.50 | 228.53 | 226.59 | 226.62 | 2,573,100 | -2.03(-0.89%) |
Jan 09, 2020 | 226.92 | 228.85 | 226.92 | 228.65 | 3,497,287 | +2.66(+1.18%) |
Jan 08, 2020 | 226.03 | 227.84 | 225.87 | 225.99 | 3,780,295 | +0.07(+0.03%) |
Jan 07, 2020 | 227.26 | 227.26 | 225.44 | 225.92 | 3,520,443 | -1.07(-0.47%) |
Jan 06, 2020 | 224.99 | 227.13 | 224.70 | 226.99 | 4,263,019 | +0.81(+0.36%) |
Jan 03, 2020 | 225.69 | 227.43 | 225.48 | 226.18 | 3,024,000 | -2.21(-0.97%) |