Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 228.99 | 239.39 | 228.54 | 234.54 | 5,797,477 | -1.79(-0.76%) |
Mar 30, 2020 | 228.20 | 238.97 | 228.20 | 236.33 | 5,665,729 | +8.30(+3.64%) |
Mar 27, 2020 | 228.49 | 236.63 | 224.07 | 228.03 | 5,188,269 | -12.17(-5.07%) |
Mar 26, 2020 | 220.11 | 242.61 | 218.48 | 240.20 | 7,993,359 | +19.66(+8.91%) |
Mar 25, 2020 | 206.06 | 232.78 | 203.15 | 220.54 | 10,646,815 | +13.82(+6.68%) |
Mar 24, 2020 | 190.11 | 207.16 | 187.16 | 206.72 | 9,453,214 | +23.46(+12.80%) |
Mar 23, 2020 | 190.02 | 193.51 | 176.55 | 183.27 | 11,327,825 | -11.03(-5.68%) |
Mar 20, 2020 | 209.90 | 218.80 | 191.35 | 194.30 | 9,956,339 | -12.42(-6.01%) |
Mar 19, 2020 | 204.07 | 212.67 | 196.51 | 206.72 | 8,573,535 | +2.58(+1.26%) |
Mar 18, 2020 | 212.32 | 217.68 | 188.28 | 204.15 | 13,733,669 | -25.54(-11.12%) |
Mar 17, 2020 | 217.09 | 233.96 | 214.71 | 229.69 | 10,251,626 | +18.04(+8.52%) |
Mar 16, 2020 | 229.41 | 231.06 | 210.63 | 211.65 | 10,954,098 | -44.20(-17.28%) |
Mar 13, 2020 | 245.46 | 256.96 | 227.86 | 255.85 | 9,897,222 | +21.36(+9.11%) |
Mar 12, 2020 | 243.48 | 254.93 | 234.11 | 234.50 | 11,207,961 | -25.63(-9.85%) |
Mar 11, 2020 | 257.30 | 267.11 | 255.89 | 260.13 | 8,272,399 | -2.08(-0.79%) |
Mar 10, 2020 | 261.94 | 265.86 | 255.18 | 262.21 | 7,865,208 | +2.81(+1.08%) |
Mar 09, 2020 | 247.65 | 263.56 | 242.76 | 259.40 | 8,617,608 | -6.43(-2.42%) |
Mar 06, 2020 | 257.92 | 266.86 | 254.62 | 265.83 | 5,725,665 | +0.85(+0.32%) |
Mar 05, 2020 | 263.70 | 271.03 | 262.15 | 264.98 | 6,308,552 | -6.05(-2.23%) |
Mar 04, 2020 | 271.57 | 277.04 | 264.28 | 271.03 | 15,516,531 | +26.24(+10.72%) |
Mar 03, 2020 | 257.85 | 262.54 | 242.76 | 244.79 | 9,804,317 | -10.97(-4.29%) |
Mar 02, 2020 | 240.99 | 255.88 | 234.41 | 255.75 | 9,464,939 | +17.00(+7.12%) |
Feb 28, 2020 | 230.55 | 240.76 | 229.71 | 238.76 | 10,640,076 | +0.97(+0.41%) |
Feb 27, 2020 | 242.00 | 245.49 | 236.05 | 237.78 | 8,116,611 | -8.50(-3.45%) |
Feb 26, 2020 | 247.90 | 252.68 | 242.27 | 246.29 | 7,268,470 | -0.37(-0.15%) |
Feb 25, 2020 | 262.35 | 264.06 | 245.36 | 246.65 | 8,722,643 | -13.48(-5.18%) |
Feb 24, 2020 | 268.66 | 270.62 | 260.00 | 260.14 | 9,379,653 | -22.14(-7.84%) |
Feb 21, 2020 | 281.38 | 283.29 | 279.63 | 282.27 | 3,193,229 | -0.66(-0.23%) |
Feb 20, 2020 | 283.93 | 284.83 | 278.96 | 282.93 | 3,079,586 | -2.98(-1.04%) |
Feb 19, 2020 | 284.09 | 287.22 | 283.49 | 285.91 | 3,226,121 | +2.97(+1.05%) |
Feb 18, 2020 | 280.63 | 284.07 | 280.00 | 282.94 | 3,461,782 | +3.15(+1.12%) |
Feb 14, 2020 | 283.00 | 284.65 | 278.41 | 279.79 | 2,654,279 | -3.20(-1.13%) |
Feb 13, 2020 | 281.07 | 286.46 | 281.07 | 283.00 | 3,807,417 | -1.20(-0.42%) |
Feb 12, 2020 | 276.25 | 285.62 | 275.33 | 284.19 | 7,156,705 | +11.88(+4.36%) |
Feb 11, 2020 | 268.62 | 273.04 | 267.73 | 272.31 | 3,193,086 | +3.52(+1.31%) |
Feb 10, 2020 | 268.04 | 270.91 | 267.31 | 268.79 | 3,359,693 | -2.05(-0.76%) |
Feb 07, 2020 | 274.26 | 274.75 | 270.55 | 270.84 | 3,658,497 | -3.03(-1.11%) |
Feb 06, 2020 | 278.13 | 278.38 | 271.57 | 273.87 | 3,250,520 | -3.06(-1.11%) |
Feb 05, 2020 | 267.45 | 278.13 | 267.30 | 276.94 | 6,151,233 | +13.94(+5.30%) |
Feb 04, 2020 | 259.66 | 265.48 | 259.28 | 262.99 | 4,581,378 | +6.39(+2.49%) |
Feb 03, 2020 | 257.65 | 259.26 | 253.61 | 256.61 | 6,030,043 | +1.47(+0.58%) |
Jan 31, 2020 | 260.49 | 261.06 | 253.95 | 255.14 | 5,908,377 | -7.99(-3.04%) |
Jan 30, 2020 | 263.93 | 263.93 | 258.38 | 263.12 | 4,496,917 | -1.42(-0.54%) |
Jan 29, 2020 | 265.95 | 268.00 | 263.04 | 264.55 | 4,232,472 | -3.16(-1.18%) |
Jan 28, 2020 | 265.87 | 270.04 | 265.30 | 267.70 | 4,635,602 | -1.29(-0.48%) |
Jan 27, 2020 | 269.70 | 269.77 | 262.27 | 269.00 | 4,697,942 | -5.21(-1.90%) |
Jan 24, 2020 | 279.38 | 280.87 | 273.03 | 274.20 | 3,928,132 | -6.23(-2.22%) |
Jan 23, 2020 | 280.94 | 281.48 | 277.80 | 280.43 | 3,384,698 | -1.06(-0.38%) |
Jan 22, 2020 | 282.80 | 282.93 | 278.45 | 281.49 | 3,329,122 | +0.06(+0.02%) |
Jan 21, 2020 | 278.02 | 283.31 | 277.20 | 281.43 | 5,299,569 | +1.93(+0.69%) |
Jan 17, 2020 | 280.94 | 281.59 | 277.08 | 279.50 | 4,946,446 | -2.13(-0.75%) |
Jan 16, 2020 | 279.06 | 281.86 | 277.12 | 281.63 | 3,961,188 | +4.06(+1.46%) |
Jan 15, 2020 | 270.65 | 280.60 | 270.63 | 277.57 | 6,494,031 | +7.65(+2.83%) |
Jan 14, 2020 | 267.45 | 269.92 | 266.19 | 269.92 | 6,467,289 | +2.24(+0.84%) |
Jan 13, 2020 | 275.66 | 275.74 | 266.91 | 267.68 | 7,469,561 | -8.69(-3.14%) |
Jan 10, 2020 | 277.25 | 277.25 | 273.64 | 276.38 | 2,646,056 | +0.85(+0.31%) |
Jan 09, 2020 | 275.59 | 278.31 | 275.05 | 275.52 | 3,030,834 | -1.57(-0.57%) |
Jan 08, 2020 | 272.98 | 278.48 | 271.61 | 277.10 | 3,608,532 | +5.72(+2.11%) |
Jan 07, 2020 | 272.23 | 272.97 | 269.30 | 271.37 | 2,665,569 | -1.65(-0.60%) |
Jan 06, 2020 | 269.70 | 273.12 | 268.97 | 273.02 | 3,288,031 | +1.88(+0.69%) |
Jan 03, 2020 | 269.01 | 273.33 | 266.29 | 271.14 | 2,896,043 | -2.77(-1.01%) |