Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 211.81 | 214.84 | 207.97 | 208.56 | 159,578 | -3.23(-1.53%) |
Mar 30, 2020 | 206.04 | 212.26 | 205.15 | 211.79 | 84,548 | +7.40(+3.62%) |
Mar 27, 2020 | 207.91 | 209.91 | 204.08 | 204.40 | 105,699 | -8.74(-4.10%) |
Mar 26, 2020 | 203.46 | 213.38 | 203.46 | 213.14 | 139,430 | +11.45(+5.68%) |
Mar 25, 2020 | 204.40 | 209.70 | 198.47 | 201.69 | 163,683 | -1.03(-0.51%) |
Mar 24, 2020 | 196.72 | 202.72 | 196.09 | 202.72 | 131,379 | +16.26(+8.72%) |
Mar 23, 2020 | 186.31 | 190.06 | 180.14 | 186.46 | 105,001 | -0.11(-0.06%) |
Mar 20, 2020 | 197.34 | 199.45 | 186.11 | 186.57 | 139,279 | -6.87(-3.55%) |
Mar 19, 2020 | 189.29 | 198.98 | 185.07 | 193.44 | 103,339 | +3.47(+1.83%) |
Mar 18, 2020 | 184.68 | 193.89 | 180.26 | 189.97 | 103,055 | -7.69(-3.89%) |
Mar 17, 2020 | 190.42 | 200.03 | 183.64 | 197.66 | 205,842 | +12.03(+6.48%) |
Mar 16, 2020 | 187.60 | 200.54 | 185.22 | 185.62 | 126,675 | -26.74(-12.59%) |
Mar 13, 2020 | 204.69 | 213.15 | 195.11 | 212.36 | 141,619 | +18.67(+9.64%) |
Mar 12, 2020 | 199.20 | 208.51 | 193.66 | 193.69 | 201,834 | -20.54(-9.59%) |
Mar 11, 2020 | 219.01 | 220.34 | 211.05 | 214.24 | 142,369 | -10.57(-4.70%) |
Mar 10, 2020 | 221.19 | 224.87 | 213.48 | 224.80 | 142,129 | +11.69(+5.48%) |
Mar 09, 2020 | 212.03 | 220.86 | 211.33 | 213.12 | 207,665 | -16.16(-7.05%) |
Mar 06, 2020 | 226.16 | 230.24 | 223.34 | 229.28 | 138,160 | -4.57(-1.95%) |
Mar 05, 2020 | 235.93 | 239.27 | 232.36 | 233.85 | 55,377 | -7.75(-3.21%) |
Mar 04, 2020 | 237.58 | 241.79 | 234.29 | 241.60 | 73,964 | +9.00(+3.87%) |
Mar 03, 2020 | 242.19 | 244.10 | 230.91 | 232.60 | 110,123 | -8.43(-3.50%) |
Mar 02, 2020 | 233.76 | 241.03 | 229.78 | 241.03 | 146,879 | +10.04(+4.34%) |
Feb 28, 2020 | 220.99 | 231.61 | 220.19 | 231.00 | 207,240 | +1.87(+0.81%) |
Feb 27, 2020 | 234.24 | 238.47 | 229.07 | 229.13 | 119,033 | -11.38(-4.73%) |
Feb 26, 2020 | 240.90 | 245.59 | 238.93 | 240.51 | 116,000 | +0.46(+0.19%) |
Feb 25, 2020 | 249.40 | 249.94 | 239.06 | 240.05 | 518,662 | -7.33(-2.96%) |
Feb 24, 2020 | 246.27 | 250.33 | 244.84 | 247.38 | 110,554 | -10.41(-4.04%) |
Feb 21, 2020 | 262.31 | 262.31 | 256.65 | 257.79 | 56,566 | -5.88(-2.23%) |
Feb 20, 2020 | 265.50 | 266.15 | 260.47 | 263.67 | 54,269 | -2.21(-0.83%) |
Feb 19, 2020 | 265.01 | 266.46 | 265.01 | 265.87 | 29,449 | +2.57(+0.98%) |
Feb 18, 2020 | 262.06 | 263.69 | 262.01 | 263.30 | 29,574 | -0.09(-0.03%) |
Feb 14, 2020 | 263.28 | 264.01 | 262.26 | 263.39 | 29,910 | +0.88(+0.33%) |
Feb 13, 2020 | 261.03 | 263.55 | 261.02 | 262.52 | 37,279 | -0.31(-0.12%) |
Feb 12, 2020 | 261.96 | 262.86 | 261.01 | 262.82 | 26,408 | +2.75(+1.06%) |
Feb 11, 2020 | 262.06 | 262.77 | 259.88 | 260.07 | 37,086 | -0.23(-0.09%) |
Feb 10, 2020 | 256.03 | 260.31 | 256.03 | 260.30 | 21,722 | +3.39(+1.32%) |
Feb 07, 2020 | 257.20 | 258.65 | 256.28 | 256.90 | 21,364 | -1.55(-0.60%) |
Feb 06, 2020 | 257.23 | 258.46 | 256.56 | 258.46 | 18,799 | +2.15(+0.84%) |
Feb 05, 2020 | 259.05 | 259.05 | 254.63 | 256.31 | 64,929 | +0.54(+0.21%) |
Feb 04, 2020 | 253.57 | 255.87 | 253.13 | 255.76 | 128,099 | +5.33(+2.13%) |
Feb 03, 2020 | 247.86 | 251.02 | 247.86 | 250.44 | 21,572 | +3.26(+1.32%) |
Jan 31, 2020 | 252.41 | 252.41 | 246.22 | 247.17 | 31,335 | -4.09(-1.63%) |
Jan 30, 2020 | 249.20 | 251.27 | 248.20 | 251.27 | 40,926 | +0.41(+0.16%) |
Jan 29, 2020 | 252.34 | 252.34 | 250.16 | 250.86 | 17,861 | -0.01(-0.00%) |
Jan 28, 2020 | 248.44 | 251.34 | 247.66 | 250.87 | 25,605 | +4.18(+1.69%) |
Jan 27, 2020 | 246.51 | 248.05 | 245.59 | 246.69 | 61,710 | -5.65(-2.24%) |
Jan 24, 2020 | 255.49 | 255.87 | 251.07 | 252.34 | 43,238 | -1.58(-0.62%) |
Jan 23, 2020 | 253.02 | 254.01 | 252.07 | 253.93 | 17,866 | +1.03(+0.41%) |
Jan 22, 2020 | 253.78 | 254.45 | 252.65 | 252.89 | 25,798 | +0.61(+0.24%) |
Jan 21, 2020 | 251.50 | 253.10 | 251.10 | 252.28 | 26,711 | +0.13(+0.05%) |
Jan 17, 2020 | 252.02 | 252.31 | 250.69 | 252.16 | 34,489 | +1.33(+0.53%) |
Jan 16, 2020 | 249.68 | 250.83 | 249.23 | 250.83 | 25,156 | +2.81(+1.13%) |
Jan 15, 2020 | 248.00 | 249.05 | 247.30 | 248.02 | 23,699 | +0.42(+0.17%) |
Jan 14, 2020 | 249.18 | 249.43 | 247.59 | 247.60 | 28,138 | -1.46(-0.59%) |
Jan 13, 2020 | 247.17 | 249.06 | 247.07 | 249.06 | 87,484 | +2.99(+1.21%) |
Jan 10, 2020 | 247.61 | 247.61 | 245.55 | 246.07 | 37,236 | -0.40(-0.16%) |
Jan 09, 2020 | 246.11 | 246.59 | 245.66 | 246.48 | 34,273 | +2.19(+0.90%) |
Jan 08, 2020 | 242.29 | 245.41 | 242.29 | 244.28 | 41,115 | +2.05(+0.85%) |
Jan 07, 2020 | 242.39 | 243.05 | 241.59 | 242.23 | 25,364 | +0.08(+0.03%) |
Jan 06, 2020 | 238.35 | 242.15 | 238.05 | 242.15 | 65,816 | +1.55(+0.65%) |
Jan 03, 2020 | 239.35 | 241.52 | 239.19 | 240.60 | 34,794 | -2.00(-0.82%) |