Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 179.88 | 180.79 | 177.50 | 179.21 | 158,289 | -0.54(-0.30%) |
Mar 30, 2020 | 174.41 | 180.05 | 174.10 | 179.76 | 208,825 | +7.99(+4.65%) |
Mar 27, 2020 | 171.37 | 176.22 | 170.68 | 171.77 | 225,198 | -4.52(-2.57%) |
Mar 26, 2020 | 166.64 | 176.59 | 166.64 | 176.29 | 103,533 | +11.26(+6.82%) |
Mar 25, 2020 | 161.47 | 169.82 | 160.33 | 165.03 | 81,898 | +2.75(+1.69%) |
Mar 24, 2020 | 158.83 | 162.80 | 156.24 | 162.28 | 98,193 | +11.45(+7.59%) |
Mar 23, 2020 | 157.24 | 157.24 | 148.49 | 150.83 | 256,588 | -7.48(-4.73%) |
Mar 20, 2020 | 165.71 | 167.81 | 157.82 | 158.32 | 103,381 | -6.16(-3.75%) |
Mar 19, 2020 | 165.88 | 168.19 | 163.03 | 164.48 | 362,447 | -1.84(-1.10%) |
Mar 18, 2020 | 163.69 | 169.72 | 159.26 | 166.31 | 79,334 | -5.98(-3.47%) |
Mar 17, 2020 | 166.53 | 174.09 | 164.35 | 172.29 | 94,410 | +8.27(+5.04%) |
Mar 16, 2020 | 164.19 | 173.70 | 160.42 | 164.02 | 70,111 | -17.94(-9.86%) |
Mar 13, 2020 | 177.66 | 181.96 | 168.44 | 181.96 | 101,383 | +11.92(+7.01%) |
Mar 12, 2020 | 171.89 | 179.66 | 166.86 | 170.04 | 172,484 | -13.40(-7.30%) |
Mar 11, 2020 | 186.89 | 187.94 | 181.46 | 183.44 | 86,945 | -7.98(-4.17%) |
Mar 10, 2020 | 190.17 | 191.72 | 182.88 | 191.41 | 245,305 | +6.45(+3.48%) |
Mar 09, 2020 | 183.14 | 189.32 | 176.87 | 184.97 | 93,936 | -10.48(-5.36%) |
Mar 06, 2020 | 191.15 | 196.14 | 190.79 | 195.45 | 48,798 | -1.38(-0.70%) |
Mar 05, 2020 | 197.78 | 199.87 | 195.00 | 196.82 | 237,722 | -4.85(-2.40%) |
Mar 04, 2020 | 197.02 | 201.68 | 195.98 | 201.67 | 294,702 | +11.16(+5.86%) |
Mar 03, 2020 | 196.17 | 198.84 | 188.45 | 190.51 | 82,075 | -5.04(-2.58%) |
Mar 02, 2020 | 187.79 | 195.60 | 186.36 | 195.55 | 170,450 | +8.69(+4.65%) |
Feb 28, 2020 | 183.81 | 187.05 | 182.08 | 186.86 | 217,701 | -2.04(-1.08%) |
Feb 27, 2020 | 193.20 | 196.11 | 188.90 | 188.90 | 130,816 | -6.58(-3.37%) |
Feb 26, 2020 | 196.74 | 199.40 | 195.42 | 195.48 | 81,415 | -0.55(-0.28%) |
Feb 25, 2020 | 202.89 | 202.89 | 195.47 | 196.04 | 65,878 | -6.06(-3.00%) |
Feb 24, 2020 | 203.74 | 204.48 | 201.29 | 202.09 | 438,272 | -6.60(-3.16%) |
Feb 21, 2020 | 208.08 | 208.88 | 207.70 | 208.69 | 13,777 | -0.15(-0.07%) |
Feb 20, 2020 | 209.66 | 209.71 | 206.85 | 208.84 | 48,899 | -1.45(-0.69%) |
Feb 19, 2020 | 209.83 | 210.48 | 209.76 | 210.29 | 25,178 | +1.01(+0.48%) |
Feb 18, 2020 | 209.54 | 209.81 | 208.44 | 209.28 | 62,611 | -0.60(-0.29%) |
Feb 14, 2020 | 210.03 | 210.03 | 208.79 | 209.88 | 23,452 | +0.43(+0.20%) |
Feb 13, 2020 | 209.47 | 210.14 | 208.81 | 209.45 | 24,873 | -0.72(-0.34%) |
Feb 12, 2020 | 210.56 | 210.86 | 209.39 | 210.18 | 101,240 | +0.45(+0.21%) |
Feb 11, 2020 | 208.99 | 209.88 | 208.91 | 209.73 | 65,032 | +1.30(+0.63%) |
Feb 10, 2020 | 206.62 | 208.43 | 206.33 | 208.43 | 22,426 | +1.30(+0.63%) |
Feb 07, 2020 | 208.71 | 208.71 | 207.12 | 207.12 | 33,864 | -1.81(-0.86%) |
Feb 06, 2020 | 209.78 | 209.78 | 208.17 | 208.93 | 26,949 | +0.07(+0.03%) |
Feb 05, 2020 | 206.06 | 209.56 | 206.06 | 208.86 | 67,193 | +3.76(+1.84%) |
Feb 04, 2020 | 204.01 | 205.82 | 204.01 | 205.10 | 92,252 | +3.65(+1.81%) |
Feb 03, 2020 | 201.03 | 202.77 | 201.03 | 201.45 | 68,017 | +1.67(+0.84%) |
Jan 31, 2020 | 203.23 | 203.23 | 199.09 | 199.77 | 62,575 | -3.96(-1.94%) |
Jan 30, 2020 | 203.88 | 203.88 | 202.13 | 203.73 | 16,078 | -1.37(-0.67%) |
Jan 29, 2020 | 206.06 | 206.54 | 205.09 | 205.10 | 19,630 | -0.44(-0.21%) |
Jan 28, 2020 | 204.90 | 206.26 | 204.60 | 205.53 | 23,245 | +1.12(+0.55%) |
Jan 27, 2020 | 203.51 | 205.27 | 202.81 | 204.41 | 52,138 | -1.57(-0.76%) |
Jan 24, 2020 | 209.97 | 209.97 | 205.65 | 205.98 | 33,864 | -3.61(-1.72%) |
Jan 23, 2020 | 210.27 | 210.27 | 208.70 | 209.59 | 24,501 | -1.07(-0.51%) |
Jan 22, 2020 | 210.84 | 211.34 | 210.51 | 210.67 | 19,010 | +0.30(+0.14%) |
Jan 21, 2020 | 209.62 | 210.83 | 209.52 | 210.37 | 27,399 | -0.02(-0.01%) |
Jan 17, 2020 | 210.47 | 210.66 | 210.08 | 210.38 | 58,895 | +0.03(+0.01%) |
Jan 16, 2020 | 210.22 | 210.40 | 209.31 | 210.35 | 34,910 | +1.16(+0.55%) |
Jan 15, 2020 | 207.71 | 209.69 | 207.71 | 209.19 | 45,848 | +1.76(+0.85%) |
Jan 14, 2020 | 205.92 | 207.65 | 205.41 | 207.44 | 70,606 | +1.23(+0.59%) |
Jan 13, 2020 | 207.28 | 207.28 | 205.52 | 206.21 | 54,315 | -0.88(-0.43%) |
Jan 10, 2020 | 207.35 | 208.11 | 206.93 | 207.09 | 17,668 | +0.16(+0.08%) |
Jan 09, 2020 | 206.94 | 207.51 | 206.47 | 206.93 | 24,648 | +0.99(+0.48%) |
Jan 08, 2020 | 204.69 | 206.89 | 204.69 | 205.94 | 43,397 | +1.35(+0.66%) |
Jan 07, 2020 | 204.65 | 205.03 | 203.61 | 204.59 | 29,371 | -0.58(-0.28%) |
Jan 06, 2020 | 202.84 | 205.17 | 202.84 | 205.17 | 58,750 | +1.47(+0.72%) |
Jan 03, 2020 | 203.05 | 204.81 | 202.42 | 203.70 | 48,798 | -1.83(-0.89%) |