Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 209.57 | 212.78 | 204.53 | 205.65 | 1,522,001 | -4.12(-1.96%) |
Mar 30, 2020 | 203.61 | 210.11 | 203.54 | 209.76 | 1,579,224 | +7.99(+3.96%) |
Mar 27, 2020 | 204.72 | 208.21 | 201.18 | 201.78 | 1,483,986 | -9.34(-4.42%) |
Mar 26, 2020 | 201.15 | 211.51 | 201.15 | 211.11 | 1,710,325 | +12.29(+6.18%) |
Mar 25, 2020 | 200.78 | 207.80 | 194.80 | 198.82 | 1,875,559 | +0.10(+0.05%) |
Mar 24, 2020 | 191.38 | 198.90 | 190.23 | 198.73 | 1,607,268 | +18.71(+10.39%) |
Mar 23, 2020 | 181.46 | 184.71 | 174.16 | 180.02 | 1,777,713 | -1.61(-0.89%) |
Mar 20, 2020 | 194.10 | 195.96 | 181.28 | 181.63 | 1,621,751 | -7.62(-4.03%) |
Mar 19, 2020 | 185.92 | 195.61 | 181.59 | 189.25 | 1,366,863 | +0.30(+0.16%) |
Mar 18, 2020 | 183.69 | 192.16 | 177.61 | 188.94 | 3,925,154 | -6.57(-3.36%) |
Mar 17, 2020 | 188.38 | 198.52 | 182.04 | 195.52 | 1,632,060 | +11.11(+6.03%) |
Mar 16, 2020 | 187.57 | 200.48 | 184.39 | 184.40 | 1,947,141 | -28.75(-13.49%) |
Mar 13, 2020 | 204.41 | 213.40 | 193.38 | 213.15 | 2,135,201 | +21.15(+11.01%) |
Mar 12, 2020 | 197.30 | 207.76 | 191.93 | 192.00 | 3,567,836 | -20.95(-9.84%) |
Mar 11, 2020 | 217.67 | 218.88 | 209.77 | 212.96 | 1,628,712 | -10.76(-4.81%) |
Mar 10, 2020 | 219.02 | 223.72 | 211.17 | 223.72 | 3,116,576 | +13.31(+6.32%) |
Mar 09, 2020 | 212.49 | 219.56 | 208.28 | 210.41 | 2,605,310 | -17.57(-7.71%) |
Mar 06, 2020 | 225.24 | 229.33 | 221.86 | 227.99 | 1,744,825 | -4.94(-2.12%) |
Mar 05, 2020 | 234.21 | 238.64 | 231.47 | 232.93 | 980,765 | -7.52(-3.13%) |
Mar 04, 2020 | 236.30 | 240.62 | 232.71 | 240.45 | 983,904 | +9.43(+4.08%) |
Mar 03, 2020 | 241.30 | 242.85 | 228.62 | 231.02 | 2,163,007 | -8.75(-3.65%) |
Mar 02, 2020 | 231.42 | 239.77 | 227.16 | 239.77 | 2,250,093 | +11.96(+5.25%) |
Feb 28, 2020 | 216.91 | 229.44 | 216.35 | 227.81 | 3,659,190 | +1.98(+0.88%) |
Feb 27, 2020 | 230.30 | 235.64 | 225.83 | 225.83 | 2,601,014 | -12.33(-5.18%) |
Feb 26, 2020 | 238.13 | 243.51 | 236.39 | 238.16 | 1,850,513 | +0.55(+0.23%) |
Feb 25, 2020 | 247.49 | 248.34 | 236.62 | 237.61 | 1,854,020 | -7.80(-3.18%) |
Feb 24, 2020 | 243.79 | 248.69 | 240.72 | 245.41 | 2,022,334 | -10.47(-4.09%) |
Feb 21, 2020 | 260.27 | 260.54 | 254.20 | 255.88 | 1,180,043 | -5.80(-2.22%) |
Feb 20, 2020 | 263.81 | 264.41 | 257.97 | 261.68 | 885,802 | -2.45(-0.93%) |
Feb 19, 2020 | 262.68 | 264.63 | 262.68 | 264.12 | 681,949 | +2.92(+1.12%) |
Feb 18, 2020 | 260.31 | 261.63 | 259.78 | 261.20 | 746,592 | -0.96(-0.37%) |
Feb 14, 2020 | 261.73 | 262.72 | 260.88 | 262.16 | 498,994 | +1.05(+0.40%) |
Feb 13, 2020 | 259.82 | 262.43 | 259.39 | 261.11 | 530,147 | -0.53(-0.20%) |
Feb 12, 2020 | 260.57 | 261.72 | 259.18 | 261.64 | 531,535 | +2.76(+1.06%) |
Feb 11, 2020 | 261.65 | 261.84 | 258.12 | 258.88 | 554,758 | -0.47(-0.18%) |
Feb 10, 2020 | 254.81 | 259.42 | 254.69 | 259.36 | 569,024 | +3.19(+1.25%) |
Feb 07, 2020 | 257.26 | 258.21 | 255.61 | 256.17 | 598,710 | -2.42(-0.93%) |
Feb 06, 2020 | 257.57 | 258.58 | 256.32 | 258.58 | 535,784 | +2.06(+0.80%) |
Feb 05, 2020 | 259.43 | 259.69 | 254.69 | 256.53 | 783,438 | +1.21(+0.47%) |
Feb 04, 2020 | 253.03 | 255.73 | 252.42 | 255.32 | 858,645 | +6.51(+2.61%) |
Feb 03, 2020 | 245.99 | 249.31 | 245.77 | 248.81 | 1,008,575 | +3.08(+1.26%) |
Jan 31, 2020 | 251.32 | 251.35 | 244.85 | 245.73 | 974,508 | -6.80(-2.69%) |
Jan 30, 2020 | 250.27 | 252.67 | 248.82 | 252.52 | 585,398 | +2.00(+0.80%) |
Jan 29, 2020 | 252.15 | 252.68 | 249.79 | 250.52 | 670,360 | +0.25(+0.10%) |
Jan 28, 2020 | 247.62 | 250.84 | 247.18 | 250.27 | 644,031 | +4.76(+1.94%) |
Jan 27, 2020 | 245.61 | 247.44 | 243.08 | 245.51 | 1,108,262 | -6.09(-2.42%) |
Jan 24, 2020 | 254.73 | 255.21 | 250.63 | 251.60 | 818,003 | -1.31(-0.52%) |
Jan 23, 2020 | 251.81 | 252.91 | 250.78 | 252.91 | 480,022 | +1.25(+0.50%) |
Jan 22, 2020 | 252.39 | 253.41 | 251.42 | 251.66 | 789,251 | +1.04(+0.41%) |
Jan 21, 2020 | 250.27 | 252.12 | 250.13 | 250.63 | 760,028 | -0.37(-0.15%) |
Jan 17, 2020 | 250.61 | 251.13 | 249.26 | 251.00 | 560,334 | +1.48(+0.59%) |
Jan 16, 2020 | 247.83 | 249.56 | 247.51 | 249.52 | 584,305 | +3.37(+1.37%) |
Jan 15, 2020 | 246.22 | 247.48 | 245.38 | 246.14 | 773,524 | +0.20(+0.08%) |
Jan 14, 2020 | 247.40 | 247.67 | 245.67 | 245.94 | 998,799 | -1.31(-0.53%) |
Jan 13, 2020 | 245.11 | 247.36 | 244.96 | 247.25 | 612,955 | +3.27(+1.34%) |
Jan 10, 2020 | 245.51 | 245.81 | 243.53 | 243.99 | 625,708 | -0.53(-0.22%) |
Jan 09, 2020 | 243.92 | 244.61 | 242.73 | 244.52 | 596,719 | +2.72(+1.12%) |
Jan 08, 2020 | 239.45 | 242.81 | 239.15 | 241.80 | 642,883 | +2.52(+1.05%) |
Jan 07, 2020 | 239.63 | 240.28 | 238.81 | 239.28 | 400,537 | -0.03(-0.01%) |
Jan 06, 2020 | 236.30 | 239.40 | 235.73 | 239.31 | 542,958 | +0.79(+0.33%) |
Jan 03, 2020 | 237.75 | 240.13 | 237.72 | 238.51 | 1,688,658 | -2.53(-1.05%) |