Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 201.65 | 205.05 | 195.94 | 197.66 | 1,503,481 | -3.96(-1.96%) |
Mar 30, 2020 | 196.88 | 202.22 | 195.44 | 201.62 | 1,156,087 | +6.78(+3.48%) |
Mar 27, 2020 | 198.54 | 201.45 | 194.18 | 194.84 | 865,426 | -10.17(-4.96%) |
Mar 26, 2020 | 197.13 | 205.85 | 195.35 | 205.01 | 1,140,452 | +12.92(+6.72%) |
Mar 25, 2020 | 196.36 | 202.77 | 189.32 | 192.10 | 863,698 | -2.54(-1.30%) |
Mar 24, 2020 | 186.66 | 195.20 | 186.09 | 194.63 | 1,995,153 | +19.00(+10.82%) |
Mar 23, 2020 | 171.45 | 178.46 | 167.32 | 175.64 | 964,756 | +6.06(+3.57%) |
Mar 20, 2020 | 180.90 | 184.08 | 168.72 | 169.58 | 1,021,960 | -4.97(-2.85%) |
Mar 19, 2020 | 167.06 | 179.97 | 163.55 | 174.55 | 1,022,779 | +4.38(+2.57%) |
Mar 18, 2020 | 173.08 | 179.30 | 161.06 | 170.18 | 1,431,598 | -15.23(-8.22%) |
Mar 17, 2020 | 174.96 | 187.18 | 167.33 | 185.41 | 1,413,785 | +14.99(+8.80%) |
Mar 16, 2020 | 180.47 | 188.98 | 168.61 | 170.41 | 1,672,381 | -30.61(-15.23%) |
Mar 13, 2020 | 192.38 | 201.76 | 181.58 | 201.03 | 1,535,336 | +19.48(+10.73%) |
Mar 12, 2020 | 189.67 | 197.44 | 181.24 | 181.55 | 2,032,715 | -22.36(-10.96%) |
Mar 11, 2020 | 209.18 | 212.22 | 201.67 | 203.91 | 786,846 | -12.10(-5.60%) |
Mar 10, 2020 | 211.18 | 216.20 | 203.60 | 216.01 | 1,339,256 | +13.31(+6.56%) |
Mar 09, 2020 | 203.95 | 213.85 | 201.58 | 202.71 | 2,098,584 | -18.93(-8.54%) |
Mar 06, 2020 | 219.71 | 223.73 | 216.30 | 221.64 | 1,685,036 | -4.95(-2.19%) |
Mar 05, 2020 | 227.84 | 232.45 | 224.70 | 226.59 | 1,230,676 | -7.04(-3.01%) |
Mar 04, 2020 | 227.18 | 233.62 | 223.84 | 233.62 | 1,163,953 | +11.36(+5.11%) |
Mar 03, 2020 | 231.41 | 234.42 | 220.78 | 222.27 | 947,931 | -8.11(-3.52%) |
Mar 02, 2020 | 226.44 | 230.38 | 219.16 | 230.38 | 1,430,960 | +7.88(+3.54%) |
Feb 28, 2020 | 210.01 | 223.96 | 209.38 | 222.50 | 1,663,888 | +4.91(+2.25%) |
Feb 27, 2020 | 221.34 | 225.88 | 217.20 | 217.59 | 1,433,134 | -10.53(-4.62%) |
Feb 26, 2020 | 229.69 | 233.14 | 226.73 | 228.12 | 1,571,691 | +0.31(+0.13%) |
Feb 25, 2020 | 237.96 | 238.32 | 226.46 | 227.82 | 1,778,712 | -7.00(-2.98%) |
Feb 24, 2020 | 235.06 | 238.41 | 233.26 | 234.82 | 1,311,169 | -11.82(-4.79%) |
Feb 21, 2020 | 252.42 | 252.64 | 245.65 | 246.63 | 860,905 | -7.56(-2.97%) |
Feb 20, 2020 | 257.12 | 257.81 | 250.44 | 254.19 | 799,112 | -3.74(-1.45%) |
Feb 19, 2020 | 254.78 | 258.41 | 254.78 | 257.93 | 547,008 | +6.34(+2.52%) |
Feb 18, 2020 | 250.99 | 251.99 | 249.67 | 251.59 | 837,058 | -3.27(-1.28%) |
Feb 14, 2020 | 257.72 | 258.56 | 253.58 | 254.86 | 474,622 | -0.85(-0.33%) |
Feb 13, 2020 | 253.33 | 257.37 | 253.03 | 255.71 | 583,361 | +0.27(+0.11%) |
Feb 12, 2020 | 254.38 | 255.82 | 254.15 | 255.44 | 536,929 | +3.88(+1.54%) |
Feb 11, 2020 | 248.97 | 253.03 | 248.97 | 251.57 | 391,647 | +4.98(+2.02%) |
Feb 10, 2020 | 240.91 | 246.72 | 240.91 | 246.58 | 420,707 | +3.41(+1.40%) |
Feb 07, 2020 | 246.12 | 246.56 | 242.88 | 243.18 | 538,482 | -5.88(-2.36%) |
Feb 06, 2020 | 248.82 | 249.18 | 246.05 | 249.05 | 370,541 | +0.14(+0.06%) |
Feb 05, 2020 | 247.94 | 249.33 | 245.23 | 248.91 | 697,652 | +5.61(+2.30%) |
Feb 04, 2020 | 242.22 | 243.67 | 241.01 | 243.30 | 855,979 | +7.37(+3.12%) |
Feb 03, 2020 | 234.03 | 236.50 | 233.88 | 235.93 | 597,538 | +2.61(+1.12%) |
Jan 31, 2020 | 239.73 | 239.92 | 232.21 | 233.32 | 748,395 | -8.63(-3.57%) |
Jan 30, 2020 | 240.60 | 242.66 | 237.20 | 241.95 | 604,927 | +0.01(+0.00%) |
Jan 29, 2020 | 245.60 | 246.21 | 241.79 | 241.94 | 431,403 | -4.53(-1.84%) |
Jan 28, 2020 | 243.61 | 247.33 | 242.25 | 246.47 | 835,596 | +5.59(+2.32%) |
Jan 27, 2020 | 243.34 | 243.83 | 240.39 | 240.88 | 1,115,545 | -9.56(-3.82%) |
Jan 24, 2020 | 256.83 | 257.19 | 248.69 | 250.44 | 564,838 | -2.69(-1.06%) |
Jan 23, 2020 | 252.19 | 253.36 | 249.90 | 253.13 | 373,227 | +1.90(+0.76%) |
Jan 22, 2020 | 251.38 | 254.02 | 250.65 | 251.23 | 434,505 | +1.68(+0.67%) |
Jan 21, 2020 | 248.72 | 250.41 | 248.50 | 249.55 | 572,898 | -0.14(-0.06%) |
Jan 17, 2020 | 249.34 | 249.69 | 247.74 | 249.69 | 352,946 | +1.86(+0.75%) |
Jan 16, 2020 | 245.85 | 247.93 | 245.68 | 247.83 | 593,603 | +3.86(+1.58%) |
Jan 15, 2020 | 246.93 | 247.04 | 242.97 | 243.97 | 526,615 | -2.61(-1.06%) |
Jan 14, 2020 | 246.70 | 248.66 | 245.30 | 246.58 | 311,309 | +0.54(+0.22%) |
Jan 13, 2020 | 244.90 | 246.39 | 244.16 | 246.05 | 329,873 | +2.84(+1.17%) |
Jan 10, 2020 | 246.18 | 246.18 | 242.50 | 243.21 | 677,869 | -1.42(-0.58%) |
Jan 09, 2020 | 246.47 | 246.47 | 242.32 | 244.63 | 222,051 | +1.54(+0.63%) |
Jan 08, 2020 | 243.79 | 244.73 | 242.05 | 243.09 | 450,666 | -0.22(-0.09%) |
Jan 07, 2020 | 241.89 | 244.27 | 240.46 | 243.31 | 398,129 | +4.40(+1.84%) |
Jan 06, 2020 | 238.40 | 239.68 | 237.35 | 238.91 | 560,852 | -2.52(-1.04%) |
Jan 03, 2020 | 242.23 | 243.54 | 240.90 | 241.43 | 428,785 | -4.59(-1.87%) |