Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 179.89 | 180.80 | 177.51 | 179.22 | 158,281 | -0.54(-0.30%) |
Mar 30, 2020 | 174.42 | 180.06 | 174.11 | 179.77 | 208,814 | +7.99(+4.65%) |
Mar 27, 2020 | 171.38 | 176.22 | 170.69 | 171.78 | 225,186 | -4.52(-2.57%) |
Mar 26, 2020 | 166.65 | 176.60 | 166.65 | 176.30 | 103,528 | +11.26(+6.82%) |
Mar 25, 2020 | 161.48 | 169.83 | 160.34 | 165.04 | 81,893 | +2.75(+1.70%) |
Mar 24, 2020 | 158.84 | 162.81 | 156.25 | 162.29 | 98,188 | +11.45(+7.59%) |
Mar 23, 2020 | 157.25 | 157.25 | 148.50 | 150.84 | 256,574 | -7.48(-4.73%) |
Mar 20, 2020 | 165.72 | 167.82 | 157.83 | 158.32 | 103,376 | -6.16(-3.75%) |
Mar 19, 2020 | 165.89 | 168.19 | 163.04 | 164.49 | 362,427 | -1.84(-1.10%) |
Mar 18, 2020 | 163.70 | 169.72 | 159.27 | 166.32 | 79,330 | -5.98(-3.47%) |
Mar 17, 2020 | 166.54 | 174.10 | 164.36 | 172.30 | 94,405 | +8.27(+5.04%) |
Mar 16, 2020 | 164.20 | 173.71 | 160.43 | 164.03 | 70,107 | -17.94(-9.86%) |
Mar 13, 2020 | 177.68 | 181.97 | 168.45 | 181.97 | 101,378 | +11.92(+7.01%) |
Mar 12, 2020 | 171.90 | 179.67 | 166.87 | 170.05 | 172,475 | -13.40(-7.30%) |
Mar 11, 2020 | 186.90 | 187.95 | 181.47 | 183.45 | 86,941 | -7.98(-4.17%) |
Mar 10, 2020 | 190.18 | 191.73 | 182.90 | 191.43 | 245,291 | +6.45(+3.49%) |
Mar 09, 2020 | 183.15 | 189.33 | 176.88 | 184.98 | 93,931 | -10.48(-5.36%) |
Mar 06, 2020 | 191.16 | 196.15 | 190.80 | 195.46 | 48,796 | -1.38(-0.70%) |
Mar 05, 2020 | 197.79 | 199.88 | 195.01 | 196.84 | 237,709 | -4.85(-2.40%) |
Mar 04, 2020 | 197.03 | 201.69 | 195.99 | 201.69 | 294,686 | +11.16(+5.86%) |
Mar 03, 2020 | 196.18 | 198.85 | 188.46 | 190.52 | 82,071 | -5.04(-2.58%) |
Mar 02, 2020 | 187.80 | 195.61 | 186.37 | 195.56 | 170,441 | +8.69(+4.65%) |
Feb 28, 2020 | 183.82 | 187.06 | 182.09 | 186.87 | 217,689 | -2.04(-1.08%) |
Feb 27, 2020 | 193.21 | 196.12 | 188.91 | 188.91 | 130,809 | -6.58(-3.37%) |
Feb 26, 2020 | 196.75 | 199.41 | 195.43 | 195.50 | 81,410 | -0.55(-0.28%) |
Feb 25, 2020 | 202.90 | 202.90 | 195.48 | 196.05 | 65,874 | -6.06(-3.00%) |
Feb 24, 2020 | 203.75 | 204.50 | 201.31 | 202.10 | 438,248 | -6.60(-3.16%) |
Feb 21, 2020 | 208.09 | 208.89 | 207.71 | 208.70 | 13,776 | -0.15(-0.07%) |
Feb 20, 2020 | 209.67 | 209.72 | 206.86 | 208.85 | 48,897 | -1.45(-0.69%) |
Feb 19, 2020 | 209.84 | 210.49 | 209.77 | 210.30 | 25,177 | +1.01(+0.48%) |
Feb 18, 2020 | 209.55 | 209.82 | 208.46 | 209.29 | 62,608 | -0.60(-0.29%) |
Feb 14, 2020 | 210.04 | 210.04 | 208.80 | 209.89 | 23,451 | +0.43(+0.20%) |
Feb 13, 2020 | 209.48 | 210.15 | 208.82 | 209.46 | 24,872 | -0.72(-0.34%) |
Feb 12, 2020 | 210.57 | 210.88 | 209.40 | 210.19 | 101,235 | +0.45(+0.21%) |
Feb 11, 2020 | 209.00 | 209.90 | 208.92 | 209.74 | 65,029 | +1.30(+0.63%) |
Feb 10, 2020 | 206.63 | 208.44 | 206.34 | 208.44 | 22,425 | +1.30(+0.63%) |
Feb 07, 2020 | 208.72 | 208.72 | 207.13 | 207.13 | 33,862 | -1.81(-0.86%) |
Feb 06, 2020 | 209.79 | 209.79 | 208.18 | 208.94 | 26,948 | +0.07(+0.03%) |
Feb 05, 2020 | 206.07 | 209.57 | 206.07 | 208.87 | 67,190 | +3.77(+1.84%) |
Feb 04, 2020 | 204.02 | 205.83 | 204.02 | 205.11 | 92,247 | +3.65(+1.81%) |
Feb 03, 2020 | 201.04 | 202.78 | 201.04 | 201.46 | 68,013 | +1.67(+0.84%) |
Jan 31, 2020 | 203.25 | 203.25 | 199.10 | 199.78 | 62,572 | -3.96(-1.94%) |
Jan 30, 2020 | 203.89 | 203.89 | 202.14 | 203.74 | 16,077 | -1.37(-0.67%) |
Jan 29, 2020 | 206.07 | 206.55 | 205.10 | 205.11 | 19,629 | -0.44(-0.21%) |
Jan 28, 2020 | 204.91 | 206.28 | 204.61 | 205.55 | 23,244 | +1.12(+0.55%) |
Jan 27, 2020 | 203.52 | 205.28 | 202.82 | 204.42 | 52,136 | -1.57(-0.76%) |
Jan 24, 2020 | 209.98 | 209.98 | 205.66 | 205.99 | 33,862 | -3.61(-1.72%) |
Jan 23, 2020 | 210.28 | 210.28 | 208.71 | 209.61 | 24,500 | -1.08(-0.51%) |
Jan 22, 2020 | 210.85 | 211.35 | 210.52 | 210.68 | 19,009 | +0.31(+0.14%) |
Jan 21, 2020 | 209.63 | 210.84 | 209.53 | 210.38 | 27,398 | -0.02(-0.01%) |
Jan 17, 2020 | 210.48 | 210.67 | 210.09 | 210.40 | 58,891 | +0.03(+0.01%) |
Jan 16, 2020 | 210.23 | 210.41 | 209.32 | 210.37 | 34,908 | +1.16(+0.55%) |
Jan 15, 2020 | 207.72 | 209.70 | 207.72 | 209.21 | 45,846 | +1.76(+0.85%) |
Jan 14, 2020 | 205.94 | 207.66 | 205.42 | 207.45 | 70,602 | +1.23(+0.59%) |
Jan 13, 2020 | 207.29 | 207.29 | 205.53 | 206.22 | 54,312 | -0.88(-0.43%) |
Jan 10, 2020 | 207.36 | 208.12 | 206.94 | 207.10 | 17,667 | +0.16(+0.08%) |
Jan 09, 2020 | 206.95 | 207.53 | 206.48 | 206.94 | 24,647 | +0.99(+0.48%) |
Jan 08, 2020 | 204.70 | 206.91 | 204.70 | 205.96 | 43,394 | +1.35(+0.66%) |
Jan 07, 2020 | 204.66 | 205.04 | 203.62 | 204.60 | 29,370 | -0.58(-0.28%) |
Jan 06, 2020 | 202.85 | 205.18 | 202.85 | 205.18 | 58,747 | +1.47(+0.72%) |
Jan 03, 2020 | 203.06 | 204.82 | 202.43 | 203.71 | 48,796 | -1.83(-0.89%) |