Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 201.90 | 205.30 | 196.18 | 197.91 | 1,501,628 | -3.96(-1.96%) |
Mar 30, 2020 | 197.13 | 202.47 | 195.68 | 201.87 | 1,154,662 | +6.79(+3.48%) |
Mar 27, 2020 | 198.78 | 201.70 | 194.42 | 195.08 | 864,359 | -10.19(-4.96%) |
Mar 26, 2020 | 197.38 | 206.10 | 195.59 | 205.27 | 1,139,047 | +12.93(+6.72%) |
Mar 25, 2020 | 196.60 | 203.02 | 189.56 | 192.33 | 862,634 | -2.54(-1.30%) |
Mar 24, 2020 | 186.89 | 195.44 | 186.32 | 194.87 | 1,992,694 | +19.02(+10.82%) |
Mar 23, 2020 | 171.66 | 178.68 | 167.53 | 175.85 | 963,567 | +6.06(+3.57%) |
Mar 20, 2020 | 181.12 | 184.31 | 168.92 | 169.79 | 1,020,700 | -4.98(-2.85%) |
Mar 19, 2020 | 167.26 | 180.20 | 163.75 | 174.77 | 1,021,518 | +4.38(+2.57%) |
Mar 18, 2020 | 173.30 | 179.53 | 161.26 | 170.38 | 1,429,834 | -15.25(-8.22%) |
Mar 17, 2020 | 175.17 | 187.41 | 167.54 | 185.64 | 1,412,043 | +15.01(+8.80%) |
Mar 16, 2020 | 180.69 | 189.21 | 168.82 | 170.62 | 1,670,320 | -30.65(-15.23%) |
Mar 13, 2020 | 192.62 | 202.00 | 181.80 | 201.27 | 1,533,444 | +19.50(+10.73%) |
Mar 12, 2020 | 189.91 | 197.68 | 181.47 | 181.77 | 2,030,210 | -22.38(-10.96%) |
Mar 11, 2020 | 209.43 | 212.48 | 201.92 | 204.16 | 785,877 | -12.12(-5.60%) |
Mar 10, 2020 | 211.44 | 216.47 | 203.85 | 216.28 | 1,337,606 | +13.32(+6.56%) |
Mar 09, 2020 | 204.21 | 214.12 | 201.83 | 202.96 | 2,095,998 | -18.95(-8.54%) |
Mar 06, 2020 | 219.98 | 224.00 | 216.57 | 221.91 | 1,682,960 | -4.96(-2.19%) |
Mar 05, 2020 | 228.12 | 232.74 | 224.97 | 226.87 | 1,229,160 | -7.04(-3.01%) |
Mar 04, 2020 | 227.46 | 233.91 | 224.12 | 233.91 | 1,162,519 | +11.37(+5.11%) |
Mar 03, 2020 | 231.69 | 234.71 | 221.05 | 222.54 | 946,763 | -8.12(-3.52%) |
Mar 02, 2020 | 226.72 | 230.66 | 219.43 | 230.66 | 1,429,196 | +7.89(+3.54%) |
Feb 28, 2020 | 210.27 | 224.24 | 209.64 | 222.77 | 1,661,838 | +4.91(+2.25%) |
Feb 27, 2020 | 221.61 | 226.16 | 217.47 | 217.86 | 1,431,368 | -10.54(-4.62%) |
Feb 26, 2020 | 229.97 | 233.42 | 227.01 | 228.41 | 1,569,754 | +0.31(+0.13%) |
Feb 25, 2020 | 238.26 | 238.61 | 226.73 | 228.10 | 1,776,520 | -7.01(-2.98%) |
Feb 24, 2020 | 235.35 | 238.70 | 233.55 | 235.10 | 1,309,554 | -11.83(-4.79%) |
Feb 21, 2020 | 252.73 | 252.95 | 245.96 | 246.94 | 859,844 | -7.56(-2.97%) |
Feb 20, 2020 | 257.44 | 258.12 | 250.75 | 254.50 | 798,127 | -3.75(-1.45%) |
Feb 19, 2020 | 255.10 | 258.73 | 255.10 | 258.25 | 546,334 | +6.35(+2.52%) |
Feb 18, 2020 | 251.30 | 252.30 | 249.97 | 251.90 | 836,026 | -3.28(-1.28%) |
Feb 14, 2020 | 258.04 | 258.88 | 253.90 | 255.17 | 474,038 | -0.86(-0.33%) |
Feb 13, 2020 | 253.65 | 257.69 | 253.34 | 256.03 | 582,642 | +0.27(+0.11%) |
Feb 12, 2020 | 254.69 | 256.13 | 254.46 | 255.76 | 536,267 | +3.88(+1.54%) |
Feb 11, 2020 | 249.28 | 253.34 | 249.28 | 251.88 | 391,164 | +4.99(+2.02%) |
Feb 10, 2020 | 241.21 | 247.02 | 241.21 | 246.89 | 420,188 | +3.41(+1.40%) |
Feb 07, 2020 | 246.43 | 246.86 | 243.18 | 243.48 | 537,818 | -5.88(-2.36%) |
Feb 06, 2020 | 249.13 | 249.48 | 246.35 | 249.36 | 370,084 | +0.15(+0.06%) |
Feb 05, 2020 | 248.24 | 249.64 | 245.53 | 249.21 | 696,792 | +5.61(+2.30%) |
Feb 04, 2020 | 242.51 | 243.97 | 241.30 | 243.60 | 854,925 | +7.38(+3.12%) |
Feb 03, 2020 | 234.32 | 236.80 | 234.16 | 236.22 | 596,802 | +2.61(+1.12%) |
Jan 31, 2020 | 240.03 | 240.22 | 232.49 | 233.61 | 747,473 | -8.64(-3.57%) |
Jan 30, 2020 | 240.90 | 242.96 | 237.49 | 242.25 | 604,182 | +0.01(+0.00%) |
Jan 29, 2020 | 245.90 | 246.51 | 242.09 | 242.24 | 430,872 | -4.54(-1.84%) |
Jan 28, 2020 | 243.91 | 247.64 | 242.55 | 246.77 | 834,567 | +5.59(+2.32%) |
Jan 27, 2020 | 243.64 | 244.13 | 240.69 | 241.18 | 1,114,170 | -9.57(-3.82%) |
Jan 24, 2020 | 257.14 | 257.51 | 249.00 | 250.75 | 564,142 | -2.69(-1.06%) |
Jan 23, 2020 | 252.50 | 253.67 | 250.20 | 253.44 | 372,767 | +1.90(+0.76%) |
Jan 22, 2020 | 251.69 | 254.34 | 250.96 | 251.54 | 433,969 | +1.68(+0.67%) |
Jan 21, 2020 | 249.02 | 250.72 | 248.81 | 249.86 | 572,192 | -0.14(-0.06%) |
Jan 17, 2020 | 249.65 | 250.00 | 248.04 | 250.00 | 352,511 | +1.86(+0.75%) |
Jan 16, 2020 | 246.16 | 248.23 | 245.99 | 248.14 | 592,872 | +3.86(+1.58%) |
Jan 15, 2020 | 247.23 | 247.35 | 243.26 | 244.27 | 525,966 | -2.61(-1.06%) |
Jan 14, 2020 | 247.00 | 248.96 | 245.60 | 246.89 | 310,925 | +0.54(+0.22%) |
Jan 13, 2020 | 245.21 | 246.69 | 244.46 | 246.35 | 329,466 | +2.84(+1.17%) |
Jan 10, 2020 | 246.49 | 246.49 | 242.79 | 243.50 | 677,033 | -1.42(-0.58%) |
Jan 09, 2020 | 246.77 | 246.77 | 242.62 | 244.93 | 221,778 | +1.54(+0.63%) |
Jan 08, 2020 | 244.09 | 245.03 | 242.35 | 243.39 | 450,111 | -0.22(-0.09%) |
Jan 07, 2020 | 242.19 | 244.57 | 240.76 | 243.61 | 397,638 | +4.40(+1.84%) |
Jan 06, 2020 | 238.69 | 239.98 | 237.64 | 239.21 | 560,160 | -2.52(-1.04%) |
Jan 03, 2020 | 242.53 | 243.84 | 241.20 | 241.73 | 428,257 | -4.59(-1.87%) |