Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 211.82 | 214.85 | 207.98 | 208.58 | 159,568 | -3.23(-1.52%) |
Mar 30, 2020 | 206.06 | 212.28 | 205.16 | 211.81 | 84,543 | +7.40(+3.62%) |
Mar 27, 2020 | 207.93 | 209.93 | 204.10 | 204.41 | 105,693 | -8.74(-4.10%) |
Mar 26, 2020 | 203.48 | 213.39 | 203.48 | 213.15 | 139,421 | +11.45(+5.68%) |
Mar 25, 2020 | 204.41 | 209.71 | 198.48 | 201.70 | 163,673 | -1.03(-0.51%) |
Mar 24, 2020 | 196.73 | 202.73 | 196.10 | 202.73 | 131,371 | +16.26(+8.72%) |
Mar 23, 2020 | 186.32 | 190.07 | 180.15 | 186.47 | 104,995 | -0.11(-0.06%) |
Mar 20, 2020 | 197.35 | 199.47 | 186.12 | 186.58 | 139,270 | -6.87(-3.55%) |
Mar 19, 2020 | 189.30 | 198.99 | 185.09 | 193.45 | 103,332 | +3.47(+1.83%) |
Mar 18, 2020 | 184.69 | 193.90 | 180.27 | 189.98 | 103,049 | -7.69(-3.89%) |
Mar 17, 2020 | 190.43 | 200.05 | 183.65 | 197.67 | 205,829 | +12.03(+6.48%) |
Mar 16, 2020 | 187.61 | 200.56 | 185.23 | 185.64 | 126,667 | -26.74(-12.59%) |
Mar 13, 2020 | 204.71 | 213.16 | 195.12 | 212.37 | 141,610 | +18.67(+9.64%) |
Mar 12, 2020 | 199.21 | 208.52 | 193.68 | 193.71 | 201,821 | -20.54(-9.59%) |
Mar 11, 2020 | 219.03 | 220.35 | 211.06 | 214.25 | 142,360 | -10.57(-4.70%) |
Mar 10, 2020 | 221.20 | 224.89 | 213.49 | 224.82 | 142,120 | +11.69(+5.48%) |
Mar 09, 2020 | 212.05 | 220.88 | 211.34 | 213.13 | 207,652 | -16.16(-7.05%) |
Mar 06, 2020 | 226.17 | 230.25 | 223.35 | 229.29 | 138,151 | -4.57(-1.95%) |
Mar 05, 2020 | 235.94 | 239.29 | 232.38 | 233.86 | 55,373 | -7.76(-3.21%) |
Mar 04, 2020 | 237.60 | 241.80 | 234.30 | 241.62 | 73,959 | +9.00(+3.87%) |
Mar 03, 2020 | 242.21 | 244.11 | 230.92 | 232.61 | 110,116 | -8.43(-3.50%) |
Mar 02, 2020 | 233.77 | 241.05 | 229.79 | 241.05 | 146,869 | +10.04(+4.34%) |
Feb 28, 2020 | 221.00 | 231.63 | 220.21 | 231.01 | 207,227 | +1.87(+0.82%) |
Feb 27, 2020 | 234.25 | 238.48 | 229.08 | 229.14 | 119,025 | -11.38(-4.73%) |
Feb 26, 2020 | 240.92 | 245.61 | 238.94 | 240.53 | 115,993 | +0.46(+0.19%) |
Feb 25, 2020 | 249.41 | 249.95 | 239.07 | 240.06 | 518,629 | -7.33(-2.96%) |
Feb 24, 2020 | 246.28 | 250.34 | 244.86 | 247.40 | 110,547 | -10.41(-4.04%) |
Feb 21, 2020 | 262.33 | 262.33 | 256.67 | 257.81 | 56,562 | -5.88(-2.23%) |
Feb 20, 2020 | 265.52 | 266.17 | 260.49 | 263.68 | 54,265 | -2.21(-0.83%) |
Feb 19, 2020 | 265.03 | 266.48 | 265.03 | 265.89 | 29,447 | +2.57(+0.98%) |
Feb 18, 2020 | 262.08 | 263.70 | 262.03 | 263.32 | 29,572 | -0.09(-0.03%) |
Feb 14, 2020 | 263.30 | 264.03 | 262.28 | 263.41 | 29,909 | +0.88(+0.33%) |
Feb 13, 2020 | 261.05 | 263.57 | 261.04 | 262.53 | 37,277 | -0.31(-0.12%) |
Feb 12, 2020 | 261.97 | 262.88 | 261.03 | 262.84 | 26,406 | +2.75(+1.06%) |
Feb 11, 2020 | 262.07 | 262.79 | 259.90 | 260.09 | 37,084 | -0.23(-0.09%) |
Feb 10, 2020 | 256.05 | 260.32 | 256.05 | 260.31 | 21,720 | +3.39(+1.32%) |
Feb 07, 2020 | 257.22 | 258.67 | 256.29 | 256.92 | 21,363 | -1.55(-0.60%) |
Feb 06, 2020 | 257.25 | 258.47 | 256.58 | 258.47 | 18,797 | +2.15(+0.84%) |
Feb 05, 2020 | 259.06 | 259.06 | 254.65 | 256.32 | 64,925 | +0.54(+0.21%) |
Feb 04, 2020 | 253.59 | 255.89 | 253.15 | 255.78 | 128,091 | +5.33(+2.13%) |
Feb 03, 2020 | 247.88 | 251.03 | 247.88 | 250.46 | 21,571 | +3.27(+1.32%) |
Jan 31, 2020 | 252.43 | 252.43 | 246.24 | 247.19 | 31,333 | -4.09(-1.63%) |
Jan 30, 2020 | 249.22 | 251.28 | 248.21 | 251.28 | 40,923 | +0.41(+0.16%) |
Jan 29, 2020 | 252.36 | 252.36 | 250.18 | 250.88 | 17,860 | -0.01(-0.00%) |
Jan 28, 2020 | 248.46 | 251.36 | 247.68 | 250.89 | 25,603 | +4.18(+1.69%) |
Jan 27, 2020 | 246.53 | 248.06 | 245.60 | 246.71 | 61,706 | -5.65(-2.24%) |
Jan 24, 2020 | 255.51 | 255.89 | 251.08 | 252.36 | 43,235 | -1.58(-0.62%) |
Jan 23, 2020 | 253.04 | 254.03 | 252.09 | 253.94 | 17,865 | +1.03(+0.41%) |
Jan 22, 2020 | 253.79 | 254.47 | 252.66 | 252.91 | 25,797 | +0.61(+0.24%) |
Jan 21, 2020 | 251.51 | 253.12 | 251.11 | 252.30 | 26,709 | +0.13(+0.05%) |
Jan 17, 2020 | 252.04 | 252.32 | 250.71 | 252.17 | 34,487 | +1.33(+0.53%) |
Jan 16, 2020 | 249.70 | 250.85 | 249.24 | 250.85 | 25,155 | +2.81(+1.13%) |
Jan 15, 2020 | 248.01 | 249.07 | 247.32 | 248.03 | 23,698 | +0.42(+0.17%) |
Jan 14, 2020 | 249.19 | 249.44 | 247.60 | 247.61 | 28,136 | -1.47(-0.59%) |
Jan 13, 2020 | 247.19 | 249.08 | 247.08 | 249.08 | 87,479 | +2.99(+1.21%) |
Jan 10, 2020 | 247.62 | 247.62 | 245.57 | 246.09 | 37,233 | -0.40(-0.16%) |
Jan 09, 2020 | 246.13 | 246.60 | 245.68 | 246.49 | 34,271 | +2.19(+0.90%) |
Jan 08, 2020 | 242.30 | 245.43 | 242.30 | 244.30 | 41,112 | +2.06(+0.85%) |
Jan 07, 2020 | 242.40 | 243.06 | 241.61 | 242.25 | 25,362 | +0.08(+0.03%) |
Jan 06, 2020 | 238.36 | 242.17 | 238.06 | 242.17 | 65,812 | +1.55(+0.65%) |
Jan 03, 2020 | 239.37 | 241.54 | 239.20 | 240.61 | 34,792 | -2.00(-0.82%) |