Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 181.61 | 183.10 | 175.82 | 178.18 | 381,562 | -5.62(-3.06%) |
Mar 30, 2020 | 174.98 | 185.90 | 171.49 | 183.81 | 368,258 | +8.52(+4.86%) |
Mar 27, 2020 | 172.58 | 180.52 | 169.87 | 175.29 | 451,827 | -5.59(-3.09%) |
Mar 26, 2020 | 165.66 | 181.68 | 160.07 | 180.88 | 749,344 | +18.98(+11.73%) |
Mar 25, 2020 | 172.70 | 174.54 | 161.19 | 161.90 | 765,100 | -9.95(-5.79%) |
Mar 24, 2020 | 168.41 | 175.75 | 164.95 | 171.85 | 429,855 | +12.61(+7.92%) |
Mar 23, 2020 | 175.94 | 175.94 | 155.72 | 159.24 | 859,545 | -21.01(-11.66%) |
Mar 20, 2020 | 175.02 | 187.09 | 166.67 | 180.25 | 707,113 | +6.86(+3.96%) |
Mar 19, 2020 | 173.12 | 183.19 | 163.71 | 173.39 | 674,481 | -1.36(-0.78%) |
Mar 18, 2020 | 170.00 | 176.79 | 159.41 | 174.75 | 675,357 | -8.63(-4.71%) |
Mar 17, 2020 | 172.93 | 184.32 | 167.05 | 183.38 | 653,965 | +14.28(+8.44%) |
Mar 16, 2020 | 169.42 | 190.74 | 157.89 | 169.10 | 867,833 | -28.22(-14.30%) |
Mar 13, 2020 | 195.27 | 198.41 | 185.93 | 197.32 | 760,352 | +11.36(+6.11%) |
Mar 12, 2020 | 196.09 | 196.19 | 185.96 | 185.96 | 675,940 | -25.12(-11.90%) |
Mar 11, 2020 | 215.99 | 220.14 | 207.32 | 211.09 | 536,924 | -11.57(-5.20%) |
Mar 10, 2020 | 223.05 | 223.44 | 212.33 | 222.66 | 429,381 | +6.69(+3.10%) |
Mar 09, 2020 | 205.27 | 223.75 | 205.27 | 215.97 | 558,026 | -17.24(-7.39%) |
Mar 06, 2020 | 229.37 | 234.58 | 226.78 | 233.21 | 363,190 | -3.38(-1.43%) |
Mar 05, 2020 | 242.04 | 242.78 | 233.84 | 236.58 | 330,936 | -11.23(-4.53%) |
Mar 04, 2020 | 236.40 | 248.00 | 235.04 | 247.81 | 329,020 | +14.67(+6.29%) |
Mar 03, 2020 | 237.47 | 241.01 | 231.13 | 233.14 | 477,675 | -4.34(-1.83%) |
Mar 02, 2020 | 228.15 | 239.27 | 227.90 | 237.48 | 838,874 | +9.46(+4.15%) |
Feb 28, 2020 | 236.27 | 237.19 | 222.83 | 228.03 | 735,511 | -12.81(-5.32%) |
Feb 27, 2020 | 248.82 | 252.38 | 240.83 | 240.84 | 384,866 | -10.50(-4.18%) |
Feb 26, 2020 | 257.67 | 258.55 | 251.34 | 251.34 | 379,351 | -4.89(-1.91%) |
Feb 25, 2020 | 259.82 | 260.90 | 255.43 | 256.24 | 476,718 | -4.13(-1.59%) |
Feb 24, 2020 | 262.69 | 264.42 | 258.65 | 260.37 | 643,606 | -6.26(-2.35%) |
Feb 21, 2020 | 264.38 | 266.73 | 263.99 | 266.63 | 255,461 | +1.77(+0.67%) |
Feb 20, 2020 | 265.85 | 266.83 | 262.39 | 264.87 | 174,468 | -2.44(-0.91%) |
Feb 19, 2020 | 267.91 | 268.46 | 266.34 | 267.31 | 264,909 | +0.73(+0.27%) |
Feb 18, 2020 | 267.23 | 267.32 | 264.18 | 266.58 | 223,873 | -1.45(-0.54%) |
Feb 14, 2020 | 268.67 | 270.36 | 266.46 | 268.03 | 227,958 | -0.38(-0.14%) |
Feb 13, 2020 | 264.04 | 268.43 | 264.04 | 268.41 | 254,316 | +3.77(+1.43%) |
Feb 12, 2020 | 268.57 | 268.57 | 262.09 | 264.64 | 264,534 | -3.64(-1.36%) |
Feb 11, 2020 | 264.59 | 270.74 | 261.49 | 268.28 | 447,733 | +5.30(+2.01%) |
Feb 10, 2020 | 259.49 | 263.06 | 259.21 | 262.98 | 233,880 | +3.04(+1.17%) |
Feb 07, 2020 | 257.12 | 262.95 | 257.12 | 259.95 | 249,047 | +1.96(+0.76%) |
Feb 06, 2020 | 261.20 | 261.50 | 257.81 | 257.99 | 406,881 | -2.62(-1.01%) |
Feb 05, 2020 | 256.64 | 260.62 | 256.32 | 260.61 | 374,931 | +5.25(+2.06%) |
Feb 04, 2020 | 258.94 | 259.72 | 255.36 | 255.36 | 256,996 | -1.84(-0.72%) |
Feb 03, 2020 | 254.91 | 258.62 | 254.50 | 257.20 | 313,160 | +2.78(+1.09%) |
Jan 31, 2020 | 253.89 | 256.53 | 253.76 | 254.42 | 493,747 | -0.28(-0.11%) |
Jan 30, 2020 | 251.20 | 254.91 | 250.16 | 254.70 | 232,724 | +2.08(+0.82%) |
Jan 29, 2020 | 253.12 | 254.23 | 251.70 | 252.62 | 209,303 | -0.48(-0.19%) |
Jan 28, 2020 | 251.95 | 254.69 | 251.95 | 253.10 | 233,601 | +2.26(+0.90%) |
Jan 27, 2020 | 252.45 | 253.55 | 250.79 | 250.84 | 189,087 | -4.30(-1.68%) |
Jan 24, 2020 | 258.37 | 259.39 | 253.41 | 255.13 | 281,224 | -3.28(-1.27%) |
Jan 23, 2020 | 256.64 | 258.62 | 254.20 | 258.42 | 365,667 | -0.07(-0.03%) |
Jan 22, 2020 | 257.75 | 258.58 | 256.55 | 258.49 | 610,461 | +0.92(+0.36%) |
Jan 21, 2020 | 257.57 | 258.45 | 256.33 | 257.57 | 433,107 | +0.03(+0.01%) |
Jan 17, 2020 | 256.33 | 258.91 | 256.33 | 257.55 | 223,718 | +2.34(+0.92%) |
Jan 16, 2020 | 254.79 | 256.11 | 254.25 | 255.21 | 287,246 | +1.74(+0.69%) |
Jan 15, 2020 | 252.35 | 254.43 | 251.16 | 253.47 | 224,743 | +0.82(+0.32%) |
Jan 14, 2020 | 251.59 | 254.22 | 251.59 | 252.65 | 221,077 | -1.21(-0.47%) |
Jan 13, 2020 | 252.57 | 254.53 | 252.57 | 253.86 | 172,495 | +1.04(+0.41%) |
Jan 10, 2020 | 253.88 | 255.06 | 251.66 | 252.82 | 239,807 | -1.30(-0.51%) |
Jan 09, 2020 | 251.68 | 254.69 | 251.68 | 254.11 | 210,646 | +2.67(+1.06%) |
Jan 08, 2020 | 252.90 | 255.00 | 251.44 | 251.45 | 245,306 | -0.76(-0.30%) |
Jan 07, 2020 | 253.76 | 254.47 | 252.08 | 252.21 | 265,608 | -2.23(-0.87%) |
Jan 06, 2020 | 254.90 | 255.50 | 253.42 | 254.44 | 288,432 | -0.60(-0.23%) |
Jan 03, 2020 | 253.40 | 255.98 | 253.40 | 255.03 | 176,540 | -0.84(-0.33%) |