Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 209.85 | 213.38 | 202.59 | 203.31 | 1,434,633 | -10.30(-4.82%) |
Mar 30, 2020 | 213.55 | 217.56 | 209.84 | 213.61 | 1,068,308 | +1.95(+0.92%) |
Mar 27, 2020 | 207.00 | 217.77 | 207.00 | 211.66 | 1,358,322 | -3.98(-1.85%) |
Mar 26, 2020 | 201.54 | 218.66 | 201.02 | 215.64 | 1,717,183 | +16.53(+8.30%) |
Mar 25, 2020 | 186.00 | 209.47 | 184.69 | 199.11 | 1,754,791 | +10.94(+5.81%) |
Mar 24, 2020 | 168.47 | 188.99 | 165.36 | 188.17 | 1,461,347 | +29.47(+18.57%) |
Mar 23, 2020 | 164.90 | 174.99 | 157.83 | 158.69 | 1,768,394 | -10.30(-6.09%) |
Mar 20, 2020 | 173.35 | 175.91 | 164.83 | 168.99 | 2,098,601 | -2.03(-1.19%) |
Mar 19, 2020 | 166.84 | 174.45 | 159.57 | 171.02 | 2,715,678 | +3.42(+2.04%) |
Mar 18, 2020 | 175.83 | 180.09 | 158.83 | 167.60 | 2,931,708 | -26.66(-13.73%) |
Mar 17, 2020 | 181.58 | 198.43 | 178.31 | 194.26 | 2,129,113 | +16.04(+9.00%) |
Mar 16, 2020 | 174.95 | 186.43 | 173.03 | 178.22 | 2,971,376 | -26.60(-12.99%) |
Mar 13, 2020 | 196.58 | 205.30 | 187.00 | 204.82 | 2,423,175 | +1.74(+0.86%) |
Mar 12, 2020 | 192.58 | 203.91 | 181.68 | 203.08 | 2,738,551 | +0.00(+0.00%) |
Mar 11, 2020 | 212.35 | 213.07 | 198.67 | 203.08 | 1,676,905 | -15.71(-7.18%) |
Mar 10, 2020 | 212.25 | 218.78 | 205.61 | 218.78 | 2,297,063 | +16.10(+7.94%) |
Mar 09, 2020 | 209.70 | 215.07 | 201.29 | 202.68 | 2,654,193 | -26.55(-11.58%) |
Mar 06, 2020 | 232.32 | 235.02 | 222.43 | 229.23 | 2,285,855 | -13.59(-5.60%) |
Mar 05, 2020 | 250.18 | 254.47 | 239.14 | 242.82 | 1,620,195 | -16.31(-6.29%) |
Mar 04, 2020 | 247.20 | 259.88 | 245.76 | 259.14 | 1,270,609 | +16.06(+6.61%) |
Mar 03, 2020 | 248.23 | 253.09 | 239.82 | 243.07 | 1,804,840 | -6.39(-2.56%) |
Mar 02, 2020 | 236.38 | 249.72 | 233.22 | 249.47 | 1,587,235 | +18.74(+8.12%) |
Feb 28, 2020 | 227.49 | 232.30 | 223.07 | 230.73 | 2,069,368 | -3.88(-1.66%) |
Feb 27, 2020 | 246.89 | 246.89 | 234.45 | 234.62 | 2,074,078 | -16.28(-6.49%) |
Feb 26, 2020 | 250.43 | 257.10 | 250.37 | 250.90 | 989,587 | +0.94(+0.38%) |
Feb 25, 2020 | 257.62 | 259.01 | 248.69 | 249.96 | 1,134,607 | -5.99(-2.34%) |
Feb 24, 2020 | 254.23 | 258.24 | 253.39 | 255.94 | 1,029,912 | -4.82(-1.85%) |
Feb 21, 2020 | 265.56 | 265.56 | 258.15 | 260.76 | 1,002,211 | -6.75(-2.52%) |
Feb 20, 2020 | 273.05 | 273.98 | 264.01 | 267.51 | 1,043,336 | -6.18(-2.26%) |
Feb 19, 2020 | 270.63 | 275.55 | 270.48 | 273.69 | 1,028,185 | +4.44(+1.65%) |
Feb 18, 2020 | 266.41 | 269.37 | 262.77 | 269.25 | 803,849 | +2.73(+1.03%) |
Feb 14, 2020 | 262.25 | 266.68 | 261.88 | 266.52 | 971,458 | +4.85(+1.85%) |
Feb 13, 2020 | 262.01 | 263.24 | 257.12 | 261.66 | 949,524 | -0.61(-0.23%) |
Feb 12, 2020 | 260.92 | 265.71 | 251.77 | 262.28 | 1,022,999 | +2.32(+0.89%) |
Feb 11, 2020 | 258.80 | 261.83 | 257.78 | 259.95 | 986,467 | +2.46(+0.95%) |
Feb 10, 2020 | 256.08 | 257.79 | 255.47 | 257.50 | 760,261 | +0.89(+0.35%) |
Feb 07, 2020 | 257.10 | 258.23 | 255.02 | 256.61 | 675,194 | -0.49(-0.19%) |
Feb 06, 2020 | 255.57 | 258.94 | 255.37 | 257.10 | 841,123 | +3.52(+1.39%) |
Feb 05, 2020 | 258.29 | 258.33 | 251.18 | 253.58 | 745,521 | -2.42(-0.94%) |
Feb 04, 2020 | 254.78 | 258.31 | 253.94 | 255.99 | 773,578 | +5.61(+2.24%) |
Feb 03, 2020 | 247.71 | 250.87 | 247.71 | 250.38 | 779,922 | +4.05(+1.64%) |
Jan 31, 2020 | 251.02 | 253.07 | 245.70 | 246.33 | 862,835 | -6.73(-2.66%) |
Jan 30, 2020 | 249.30 | 253.14 | 248.23 | 253.07 | 587,375 | +3.01(+1.20%) |
Jan 29, 2020 | 249.89 | 252.25 | 249.05 | 250.06 | 460,532 | +0.46(+0.18%) |
Jan 28, 2020 | 245.87 | 249.88 | 245.20 | 249.59 | 814,243 | +4.86(+1.99%) |
Jan 27, 2020 | 243.00 | 245.76 | 241.74 | 244.73 | 737,410 | -0.48(-0.20%) |
Jan 24, 2020 | 247.44 | 248.35 | 244.02 | 245.21 | 516,533 | -1.41(-0.57%) |
Jan 23, 2020 | 246.01 | 247.98 | 244.95 | 246.62 | 844,343 | -0.36(-0.15%) |
Jan 22, 2020 | 247.59 | 247.96 | 246.03 | 246.99 | 621,928 | +1.08(+0.44%) |
Jan 21, 2020 | 246.38 | 247.60 | 245.35 | 245.90 | 949,633 | -1.24(-0.50%) |
Jan 17, 2020 | 247.13 | 247.75 | 245.35 | 247.14 | 865,650 | +1.52(+0.62%) |
Jan 16, 2020 | 244.57 | 245.79 | 243.82 | 245.62 | 628,797 | +2.90(+1.19%) |
Jan 15, 2020 | 239.16 | 244.28 | 238.72 | 242.73 | 893,025 | +3.45(+1.44%) |
Jan 14, 2020 | 241.06 | 241.84 | 239.08 | 239.27 | 575,215 | -1.98(-0.82%) |
Jan 13, 2020 | 238.06 | 241.28 | 238.06 | 241.25 | 736,974 | +3.32(+1.39%) |
Jan 10, 2020 | 239.82 | 240.56 | 236.98 | 237.93 | 619,527 | -0.79(-0.33%) |
Jan 09, 2020 | 236.53 | 239.27 | 236.39 | 238.72 | 845,500 | +3.10(+1.32%) |
Jan 08, 2020 | 232.19 | 237.17 | 232.19 | 235.62 | 924,898 | +4.43(+1.92%) |
Jan 07, 2020 | 232.70 | 235.22 | 231.00 | 231.19 | 775,278 | -0.83(-0.36%) |
Jan 06, 2020 | 229.91 | 232.10 | 229.50 | 232.02 | 745,277 | +0.72(+0.31%) |
Jan 03, 2020 | 229.12 | 231.77 | 228.85 | 231.30 | 495,997 | -0.58(-0.25%) |