Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 228.93 | 239.32 | 228.48 | 234.48 | 5,799,059 | -1.79(-0.76%) |
Mar 30, 2020 | 228.14 | 238.91 | 228.14 | 236.27 | 5,667,275 | +8.30(+3.64%) |
Mar 27, 2020 | 228.42 | 236.57 | 224.00 | 227.96 | 5,189,685 | -12.17(-5.07%) |
Mar 26, 2020 | 220.05 | 242.55 | 218.42 | 240.13 | 7,995,541 | +19.65(+8.91%) |
Mar 25, 2020 | 206.00 | 232.72 | 203.09 | 220.48 | 10,649,721 | +13.81(+6.68%) |
Mar 24, 2020 | 190.06 | 207.11 | 187.11 | 206.67 | 9,455,795 | +23.45(+12.80%) |
Mar 23, 2020 | 189.97 | 193.46 | 176.50 | 183.22 | 11,330,917 | -11.03(-5.68%) |
Mar 20, 2020 | 209.84 | 218.74 | 191.30 | 194.25 | 9,959,057 | -12.42(-6.01%) |
Mar 19, 2020 | 204.01 | 212.61 | 196.46 | 206.67 | 8,575,875 | +2.58(+1.26%) |
Mar 18, 2020 | 212.26 | 217.62 | 188.23 | 204.09 | 13,737,418 | -25.54(-11.12%) |
Mar 17, 2020 | 217.03 | 233.90 | 214.65 | 229.63 | 10,254,424 | +18.03(+8.52%) |
Mar 16, 2020 | 229.35 | 231.00 | 210.57 | 211.59 | 10,957,089 | -44.19(-17.28%) |
Mar 13, 2020 | 245.40 | 256.89 | 227.79 | 255.79 | 9,899,924 | +21.35(+9.11%) |
Mar 12, 2020 | 243.41 | 254.86 | 234.05 | 234.43 | 11,211,021 | -25.62(-9.85%) |
Mar 11, 2020 | 257.23 | 267.04 | 255.82 | 260.06 | 8,274,658 | -2.08(-0.79%) |
Mar 10, 2020 | 261.87 | 265.79 | 255.11 | 262.13 | 7,867,355 | +2.81(+1.08%) |
Mar 09, 2020 | 247.59 | 263.48 | 242.70 | 259.33 | 8,619,961 | -6.43(-2.42%) |
Mar 06, 2020 | 257.85 | 266.79 | 254.55 | 265.76 | 5,727,229 | +0.85(+0.32%) |
Mar 05, 2020 | 263.63 | 270.95 | 262.08 | 264.91 | 6,310,274 | -6.05(-2.23%) |
Mar 04, 2020 | 271.50 | 276.96 | 264.20 | 270.95 | 15,520,767 | +26.23(+10.72%) |
Mar 03, 2020 | 257.78 | 262.46 | 242.69 | 244.72 | 9,806,993 | -10.96(-4.29%) |
Mar 02, 2020 | 240.92 | 255.81 | 234.35 | 255.68 | 9,467,523 | +16.99(+7.12%) |
Feb 28, 2020 | 230.49 | 240.70 | 229.65 | 238.69 | 10,642,981 | +0.97(+0.41%) |
Feb 27, 2020 | 241.93 | 245.42 | 235.99 | 237.72 | 8,118,827 | -8.50(-3.45%) |
Feb 26, 2020 | 247.83 | 252.61 | 242.20 | 246.22 | 7,270,454 | -0.37(-0.15%) |
Feb 25, 2020 | 262.27 | 263.99 | 245.29 | 246.58 | 8,725,025 | -13.48(-5.18%) |
Feb 24, 2020 | 268.58 | 270.55 | 259.93 | 260.06 | 9,382,214 | -22.13(-7.84%) |
Feb 21, 2020 | 281.30 | 283.21 | 279.56 | 282.20 | 3,194,101 | -0.65(-0.23%) |
Feb 20, 2020 | 283.85 | 284.75 | 278.88 | 282.85 | 3,080,427 | -2.98(-1.04%) |
Feb 19, 2020 | 284.01 | 287.14 | 283.41 | 285.83 | 3,227,002 | +2.97(+1.05%) |
Feb 18, 2020 | 280.55 | 284.00 | 279.92 | 282.86 | 3,462,727 | +3.15(+1.12%) |
Feb 14, 2020 | 282.93 | 284.57 | 278.34 | 279.72 | 2,655,004 | -3.20(-1.13%) |
Feb 13, 2020 | 280.99 | 286.38 | 280.99 | 282.92 | 3,808,456 | -1.20(-0.42%) |
Feb 12, 2020 | 276.18 | 285.54 | 275.25 | 284.12 | 7,158,659 | +11.88(+4.36%) |
Feb 11, 2020 | 268.55 | 272.97 | 267.66 | 272.24 | 3,193,958 | +3.52(+1.31%) |
Feb 10, 2020 | 267.97 | 270.83 | 267.24 | 268.72 | 3,360,610 | -2.05(-0.76%) |
Feb 07, 2020 | 274.18 | 274.67 | 270.48 | 270.77 | 3,659,496 | -3.03(-1.11%) |
Feb 06, 2020 | 278.05 | 278.30 | 271.50 | 273.80 | 3,251,407 | -3.06(-1.11%) |
Feb 05, 2020 | 267.38 | 278.05 | 267.23 | 276.86 | 6,152,913 | +13.94(+5.30%) |
Feb 04, 2020 | 259.59 | 265.41 | 259.21 | 262.92 | 4,582,629 | +6.38(+2.49%) |
Feb 03, 2020 | 257.57 | 259.19 | 253.54 | 256.54 | 6,031,689 | +1.47(+0.58%) |
Jan 31, 2020 | 260.42 | 260.99 | 253.88 | 255.07 | 5,909,990 | -7.99(-3.04%) |
Jan 30, 2020 | 263.86 | 263.86 | 258.31 | 263.05 | 4,498,144 | -1.42(-0.54%) |
Jan 29, 2020 | 265.88 | 267.93 | 262.97 | 264.48 | 4,233,628 | -3.15(-1.18%) |
Jan 28, 2020 | 265.80 | 269.97 | 265.22 | 267.63 | 4,636,868 | -1.29(-0.48%) |
Jan 27, 2020 | 269.62 | 269.70 | 262.20 | 268.92 | 4,699,224 | -5.20(-1.90%) |
Jan 24, 2020 | 279.30 | 280.79 | 272.96 | 274.13 | 3,929,205 | -6.23(-2.22%) |
Jan 23, 2020 | 280.87 | 281.40 | 277.72 | 280.35 | 3,385,622 | -1.06(-0.38%) |
Jan 22, 2020 | 282.72 | 282.85 | 278.38 | 281.41 | 3,330,031 | +0.06(+0.02%) |
Jan 21, 2020 | 277.95 | 283.24 | 277.12 | 281.36 | 5,301,016 | +1.93(+0.69%) |
Jan 17, 2020 | 280.87 | 281.51 | 277.00 | 279.43 | 4,947,796 | -2.12(-0.75%) |
Jan 16, 2020 | 278.99 | 281.79 | 277.05 | 281.55 | 3,962,269 | +4.05(+1.46%) |
Jan 15, 2020 | 270.58 | 280.52 | 270.56 | 277.50 | 6,495,804 | +7.65(+2.83%) |
Jan 14, 2020 | 267.38 | 269.85 | 266.11 | 269.85 | 6,469,054 | +2.24(+0.84%) |
Jan 13, 2020 | 275.59 | 275.66 | 266.83 | 267.61 | 7,471,600 | -8.69(-3.14%) |
Jan 10, 2020 | 277.18 | 277.18 | 273.56 | 276.30 | 2,646,779 | +0.85(+0.31%) |
Jan 09, 2020 | 275.51 | 278.24 | 274.98 | 275.45 | 3,031,661 | -1.57(-0.57%) |
Jan 08, 2020 | 272.90 | 278.41 | 271.53 | 277.02 | 3,609,517 | +5.72(+2.11%) |
Jan 07, 2020 | 272.15 | 272.89 | 269.23 | 271.30 | 2,666,297 | -1.65(-0.60%) |
Jan 06, 2020 | 269.62 | 273.05 | 268.89 | 272.95 | 3,288,928 | +1.88(+0.69%) |
Jan 03, 2020 | 268.94 | 273.25 | 266.22 | 271.07 | 2,896,834 | -2.77(-1.01%) |