Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 186.86 | 195.75 | 183.24 | 185.66 | 586,454 | -2.56(-1.36%) |
Mar 30, 2020 | 176.50 | 189.45 | 176.33 | 188.22 | 443,472 | +13.00(+7.42%) |
Mar 27, 2020 | 179.97 | 184.53 | 173.93 | 175.22 | 446,600 | -10.25(-5.53%) |
Mar 26, 2020 | 177.03 | 185.47 | 173.67 | 185.47 | 406,554 | +10.42(+5.95%) |
Mar 25, 2020 | 180.27 | 184.42 | 170.33 | 175.05 | 341,369 | -3.26(-1.83%) |
Mar 24, 2020 | 180.00 | 185.85 | 171.76 | 178.31 | 449,359 | +10.30(+6.13%) |
Mar 23, 2020 | 164.74 | 173.53 | 160.57 | 168.01 | 808,244 | -0.06(-0.04%) |
Mar 20, 2020 | 169.00 | 179.00 | 165.50 | 168.07 | 783,500 | +2.81(+1.70%) |
Mar 19, 2020 | 164.97 | 168.63 | 151.97 | 165.26 | 343,703 | -2.51(-1.50%) |
Mar 18, 2020 | 173.86 | 176.65 | 160.00 | 167.77 | 709,861 | -16.31(-8.86%) |
Mar 17, 2020 | 163.21 | 184.97 | 158.37 | 184.08 | 574,399 | +23.95(+14.96%) |
Mar 16, 2020 | 165.01 | 181.91 | 158.25 | 160.13 | 799,511 | -31.87(-16.60%) |
Mar 13, 2020 | 181.55 | 192.36 | 173.69 | 192.00 | 983,800 | +28.56(+17.47%) |
Mar 12, 2020 | 188.75 | 188.75 | 161.97 | 163.44 | 835,510 | -39.27(-19.37%) |
Mar 11, 2020 | 213.34 | 216.06 | 196.98 | 202.71 | 505,200 | -15.61(-7.15%) |
Mar 10, 2020 | 211.81 | 219.42 | 209.06 | 218.32 | 546,839 | +11.85(+5.74%) |
Mar 09, 2020 | 211.14 | 215.33 | 204.03 | 206.47 | 602,915 | -19.93(-8.80%) |
Mar 06, 2020 | 226.39 | 227.69 | 219.68 | 226.40 | 683,300 | -6.04(-2.60%) |
Mar 05, 2020 | 231.36 | 236.65 | 231.36 | 232.44 | 332,985 | -3.51(-1.49%) |
Mar 04, 2020 | 230.00 | 236.00 | 226.04 | 235.95 | 199,028 | +10.95(+4.87%) |
Mar 03, 2020 | 230.39 | 231.99 | 221.05 | 225.00 | 343,345 | -4.87(-2.12%) |
Mar 02, 2020 | 224.02 | 229.87 | 217.99 | 229.87 | 402,180 | +6.67(+2.99%) |
Feb 28, 2020 | 214.16 | 223.37 | 212.46 | 223.20 | 613,800 | +2.36(+1.07%) |
Feb 27, 2020 | 219.34 | 225.81 | 216.63 | 220.84 | 536,755 | -1.05(-0.47%) |
Feb 26, 2020 | 217.47 | 224.77 | 217.15 | 221.89 | 479,736 | +4.93(+2.27%) |
Feb 25, 2020 | 226.99 | 227.58 | 215.65 | 216.96 | 361,999 | -9.07(-4.01%) |
Feb 24, 2020 | 221.50 | 227.55 | 218.97 | 226.03 | 411,448 | -5.33(-2.30%) |
Feb 21, 2020 | 236.74 | 237.97 | 228.85 | 231.36 | 384,400 | -6.69(-2.81%) |
Feb 20, 2020 | 245.00 | 248.27 | 235.00 | 238.05 | 682,824 | -1.95(-0.81%) |
Feb 19, 2020 | 237.00 | 240.77 | 237.00 | 240.00 | 325,856 | +3.00(+1.27%) |
Feb 18, 2020 | 236.25 | 237.44 | 233.39 | 237.00 | 458,864 | +0.25(+0.11%) |
Feb 14, 2020 | 233.75 | 236.94 | 232.28 | 236.75 | 243,900 | +3.80(+1.63%) |
Feb 13, 2020 | 231.23 | 234.68 | 231.10 | 232.95 | 286,341 | +0.60(+0.26%) |
Feb 12, 2020 | 232.57 | 233.56 | 228.31 | 232.35 | 394,052 | +0.88(+0.38%) |
Feb 11, 2020 | 236.81 | 236.99 | 231.28 | 231.47 | 207,399 | -3.86(-1.64%) |
Feb 10, 2020 | 232.16 | 235.53 | 232.16 | 235.33 | 178,460 | +2.31(+0.99%) |
Feb 07, 2020 | 233.45 | 234.17 | 231.42 | 233.02 | 127,000 | -1.76(-0.75%) |
Feb 06, 2020 | 233.82 | 236.40 | 232.68 | 234.78 | 157,953 | +2.68(+1.15%) |
Feb 05, 2020 | 242.09 | 242.09 | 230.10 | 232.10 | 328,530 | -6.50(-2.72%) |
Feb 04, 2020 | 236.68 | 240.46 | 234.74 | 238.60 | 198,541 | +4.35(+1.86%) |
Feb 03, 2020 | 228.89 | 235.18 | 228.89 | 234.25 | 223,289 | +6.11(+2.68%) |
Jan 31, 2020 | 231.00 | 231.28 | 226.50 | 228.14 | 205,000 | -3.78(-1.63%) |
Jan 30, 2020 | 231.07 | 233.56 | 229.35 | 231.92 | 191,050 | -1.51(-0.65%) |
Jan 29, 2020 | 234.04 | 235.81 | 233.43 | 233.43 | 181,291 | +0.10(+0.04%) |
Jan 28, 2020 | 228.58 | 234.40 | 227.71 | 233.33 | 185,357 | +6.49(+2.86%) |
Jan 27, 2020 | 221.69 | 227.29 | 220.02 | 226.84 | 311,545 | -0.73(-0.32%) |
Jan 24, 2020 | 231.67 | 232.51 | 226.11 | 227.57 | 210,200 | -2.73(-1.19%) |
Jan 23, 2020 | 232.09 | 232.60 | 230.28 | 230.30 | 237,103 | -2.21(-0.95%) |
Jan 22, 2020 | 232.82 | 236.04 | 232.49 | 232.51 | 355,649 | +0.70(+0.30%) |
Jan 21, 2020 | 230.98 | 233.37 | 230.43 | 231.81 | 304,901 | -0.62(-0.27%) |
Jan 17, 2020 | 233.83 | 233.88 | 229.69 | 232.43 | 266,300 | -1.28(-0.55%) |
Jan 16, 2020 | 230.45 | 233.84 | 229.85 | 233.71 | 217,277 | +5.00(+2.19%) |
Jan 15, 2020 | 228.15 | 231.21 | 228.11 | 228.71 | 148,630 | +1.54(+0.68%) |
Jan 14, 2020 | 228.33 | 229.93 | 226.46 | 227.17 | 349,566 | -1.39(-0.61%) |
Jan 13, 2020 | 225.04 | 229.13 | 224.58 | 228.56 | 186,617 | +5.48(+2.46%) |
Jan 10, 2020 | 223.82 | 224.71 | 222.41 | 223.08 | 214,300 | -0.21(-0.09%) |
Jan 09, 2020 | 222.98 | 224.22 | 221.24 | 223.29 | 183,540 | +1.91(+0.86%) |
Jan 08, 2020 | 215.39 | 221.70 | 214.31 | 221.38 | 333,886 | +5.77(+2.68%) |
Jan 07, 2020 | 214.10 | 216.82 | 212.70 | 215.61 | 159,617 | +1.41(+0.66%) |
Jan 06, 2020 | 214.39 | 215.00 | 212.00 | 214.20 | 497,398 | -3.20(-1.47%) |
Jan 03, 2020 | 213.70 | 217.76 | 212.94 | 217.40 | 216,400 | +1.09(+0.50%) |