Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 181.54 | 183.03 | 175.75 | 178.11 | 381,719 | -5.62(-3.06%) |
Mar 30, 2020 | 174.91 | 185.82 | 171.42 | 183.73 | 368,409 | +8.52(+4.86%) |
Mar 27, 2020 | 172.51 | 180.44 | 169.80 | 175.21 | 452,012 | -5.59(-3.09%) |
Mar 26, 2020 | 165.60 | 181.60 | 160.01 | 180.81 | 749,651 | +18.98(+11.73%) |
Mar 25, 2020 | 172.63 | 174.47 | 161.13 | 161.83 | 765,414 | -9.95(-5.79%) |
Mar 24, 2020 | 168.34 | 175.68 | 164.88 | 171.78 | 430,031 | +12.61(+7.92%) |
Mar 23, 2020 | 175.87 | 175.87 | 155.66 | 159.17 | 859,897 | -21.00(-11.66%) |
Mar 20, 2020 | 174.95 | 187.02 | 166.61 | 180.18 | 707,403 | +6.86(+3.96%) |
Mar 19, 2020 | 173.05 | 183.11 | 163.64 | 173.32 | 674,758 | -1.36(-0.78%) |
Mar 18, 2020 | 169.93 | 176.71 | 159.35 | 174.68 | 675,634 | -8.63(-4.71%) |
Mar 17, 2020 | 172.85 | 184.24 | 166.98 | 183.30 | 654,233 | +14.27(+8.44%) |
Mar 16, 2020 | 169.35 | 190.66 | 157.82 | 169.03 | 868,188 | -28.21(-14.30%) |
Mar 13, 2020 | 195.19 | 198.33 | 185.85 | 197.24 | 760,664 | +11.36(+6.11%) |
Mar 12, 2020 | 196.01 | 196.12 | 185.89 | 185.89 | 676,217 | -25.11(-11.90%) |
Mar 11, 2020 | 215.91 | 220.05 | 207.24 | 211.00 | 537,144 | -11.57(-5.20%) |
Mar 10, 2020 | 222.96 | 223.35 | 212.24 | 222.57 | 429,557 | +6.69(+3.10%) |
Mar 09, 2020 | 205.18 | 223.66 | 205.18 | 215.88 | 558,255 | -17.23(-7.39%) |
Mar 06, 2020 | 229.28 | 234.48 | 226.69 | 233.11 | 363,338 | -3.38(-1.43%) |
Mar 05, 2020 | 241.95 | 242.68 | 233.74 | 236.48 | 331,072 | -11.23(-4.53%) |
Mar 04, 2020 | 236.30 | 247.90 | 234.95 | 247.71 | 329,155 | +14.67(+6.29%) |
Mar 03, 2020 | 237.38 | 240.92 | 231.03 | 233.04 | 477,871 | -4.34(-1.83%) |
Mar 02, 2020 | 228.05 | 239.17 | 227.80 | 237.38 | 839,218 | +9.45(+4.15%) |
Feb 28, 2020 | 236.17 | 237.09 | 222.74 | 227.93 | 735,812 | -12.81(-5.32%) |
Feb 27, 2020 | 248.72 | 252.28 | 240.73 | 240.74 | 385,023 | -10.50(-4.18%) |
Feb 26, 2020 | 257.57 | 258.44 | 251.24 | 251.24 | 379,506 | -4.89(-1.91%) |
Feb 25, 2020 | 259.71 | 260.80 | 255.32 | 256.13 | 476,913 | -4.13(-1.59%) |
Feb 24, 2020 | 262.58 | 264.31 | 258.54 | 260.26 | 643,870 | -6.26(-2.35%) |
Feb 21, 2020 | 264.27 | 266.62 | 263.88 | 266.52 | 255,566 | +1.77(+0.67%) |
Feb 20, 2020 | 265.74 | 266.72 | 262.29 | 264.76 | 174,539 | -2.44(-0.91%) |
Feb 19, 2020 | 267.80 | 268.36 | 266.23 | 267.20 | 265,017 | +0.73(+0.27%) |
Feb 18, 2020 | 267.12 | 267.21 | 264.07 | 266.47 | 223,965 | -1.45(-0.54%) |
Feb 14, 2020 | 268.56 | 270.25 | 266.35 | 267.92 | 228,051 | -0.38(-0.14%) |
Feb 13, 2020 | 263.93 | 268.32 | 263.93 | 268.30 | 254,420 | +3.77(+1.43%) |
Feb 12, 2020 | 268.46 | 268.46 | 261.98 | 264.53 | 264,642 | -3.64(-1.36%) |
Feb 11, 2020 | 264.48 | 270.63 | 261.38 | 268.17 | 447,917 | +5.30(+2.02%) |
Feb 10, 2020 | 259.38 | 262.95 | 259.10 | 262.87 | 233,976 | +3.03(+1.17%) |
Feb 07, 2020 | 257.02 | 262.85 | 257.02 | 259.84 | 249,149 | +1.96(+0.76%) |
Feb 06, 2020 | 261.09 | 261.39 | 257.71 | 257.88 | 407,048 | -2.62(-1.01%) |
Feb 05, 2020 | 256.54 | 260.51 | 256.22 | 260.50 | 375,085 | +5.25(+2.06%) |
Feb 04, 2020 | 258.84 | 259.61 | 255.25 | 255.25 | 257,101 | -1.84(-0.72%) |
Feb 03, 2020 | 254.81 | 258.52 | 254.40 | 257.09 | 313,289 | +2.78(+1.09%) |
Jan 31, 2020 | 253.79 | 256.43 | 253.66 | 254.31 | 493,949 | -0.28(-0.11%) |
Jan 30, 2020 | 251.09 | 254.80 | 250.06 | 254.60 | 232,819 | +2.08(+0.82%) |
Jan 29, 2020 | 253.02 | 254.12 | 251.60 | 252.52 | 209,389 | -0.48(-0.19%) |
Jan 28, 2020 | 251.85 | 254.58 | 251.85 | 253.00 | 233,697 | +2.26(+0.90%) |
Jan 27, 2020 | 252.35 | 253.45 | 250.69 | 250.74 | 189,164 | -4.29(-1.68%) |
Jan 24, 2020 | 258.27 | 259.29 | 253.31 | 255.03 | 281,340 | -3.28(-1.27%) |
Jan 23, 2020 | 256.54 | 258.52 | 254.09 | 258.31 | 365,817 | -0.07(-0.03%) |
Jan 22, 2020 | 257.64 | 258.47 | 256.45 | 258.39 | 610,711 | +0.92(+0.36%) |
Jan 21, 2020 | 257.47 | 258.34 | 256.23 | 257.47 | 433,284 | +0.03(+0.01%) |
Jan 17, 2020 | 256.23 | 258.80 | 256.23 | 257.44 | 223,810 | +2.34(+0.92%) |
Jan 16, 2020 | 254.68 | 256.01 | 254.15 | 255.10 | 287,363 | +1.74(+0.69%) |
Jan 15, 2020 | 252.25 | 254.32 | 251.06 | 253.37 | 224,835 | +0.82(+0.32%) |
Jan 14, 2020 | 251.48 | 254.11 | 251.48 | 252.55 | 221,168 | -1.20(-0.47%) |
Jan 13, 2020 | 252.47 | 254.42 | 252.47 | 253.75 | 172,565 | +1.04(+0.41%) |
Jan 10, 2020 | 253.77 | 254.96 | 251.56 | 252.71 | 239,905 | -1.30(-0.51%) |
Jan 09, 2020 | 251.57 | 254.59 | 251.57 | 254.01 | 210,733 | +2.67(+1.06%) |
Jan 08, 2020 | 252.80 | 254.89 | 251.33 | 251.34 | 245,406 | -0.76(-0.30%) |
Jan 07, 2020 | 253.65 | 254.37 | 251.98 | 252.11 | 265,716 | -2.22(-0.87%) |
Jan 06, 2020 | 254.79 | 255.40 | 253.32 | 254.33 | 288,550 | -0.60(-0.23%) |
Jan 03, 2020 | 253.29 | 255.88 | 253.29 | 254.93 | 176,612 | -0.84(-0.33%) |