Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 201.69 | 205.09 | 195.98 | 197.71 | 1,503,162 | -3.96(-1.96%) |
Mar 30, 2020 | 196.93 | 202.26 | 195.48 | 201.66 | 1,155,842 | +6.78(+3.48%) |
Mar 27, 2020 | 198.58 | 201.49 | 194.22 | 194.88 | 865,242 | -10.17(-4.96%) |
Mar 26, 2020 | 197.18 | 205.89 | 195.39 | 205.06 | 1,140,210 | +12.92(+6.72%) |
Mar 25, 2020 | 196.41 | 202.81 | 189.36 | 192.14 | 863,515 | -2.54(-1.30%) |
Mar 24, 2020 | 186.70 | 195.24 | 186.13 | 194.68 | 1,994,729 | +19.00(+10.82%) |
Mar 23, 2020 | 171.49 | 178.50 | 167.36 | 175.67 | 964,552 | +6.06(+3.57%) |
Mar 20, 2020 | 180.94 | 184.12 | 168.75 | 169.62 | 1,021,743 | -4.97(-2.85%) |
Mar 19, 2020 | 167.09 | 180.01 | 163.59 | 174.59 | 1,022,562 | +4.38(+2.57%) |
Mar 18, 2020 | 173.12 | 179.34 | 161.10 | 170.21 | 1,431,295 | -15.24(-8.22%) |
Mar 17, 2020 | 174.99 | 187.22 | 167.37 | 185.45 | 1,413,485 | +15.00(+8.80%) |
Mar 16, 2020 | 180.50 | 189.02 | 168.65 | 170.45 | 1,672,026 | -30.62(-15.23%) |
Mar 13, 2020 | 192.42 | 201.80 | 181.62 | 201.07 | 1,535,010 | +19.48(+10.73%) |
Mar 12, 2020 | 189.71 | 197.48 | 181.28 | 181.59 | 2,032,284 | -22.36(-10.96%) |
Mar 11, 2020 | 209.22 | 212.26 | 201.71 | 203.95 | 786,680 | -12.11(-5.60%) |
Mar 10, 2020 | 211.23 | 216.25 | 203.64 | 216.06 | 1,338,972 | +13.31(+6.56%) |
Mar 09, 2020 | 204.00 | 213.90 | 201.63 | 202.75 | 2,098,139 | -18.93(-8.54%) |
Mar 06, 2020 | 219.75 | 223.78 | 216.34 | 221.68 | 1,684,679 | -4.95(-2.19%) |
Mar 05, 2020 | 227.88 | 232.50 | 224.75 | 226.64 | 1,230,415 | -7.04(-3.01%) |
Mar 04, 2020 | 227.22 | 233.68 | 223.89 | 233.68 | 1,163,706 | +11.36(+5.11%) |
Mar 03, 2020 | 231.46 | 234.47 | 220.83 | 222.32 | 947,730 | -8.11(-3.52%) |
Mar 02, 2020 | 226.49 | 230.43 | 219.21 | 230.43 | 1,430,656 | +7.88(+3.54%) |
Feb 28, 2020 | 210.06 | 224.01 | 209.42 | 222.55 | 1,663,536 | +4.91(+2.25%) |
Feb 27, 2020 | 221.38 | 225.93 | 217.25 | 217.64 | 1,432,830 | -10.53(-4.62%) |
Feb 26, 2020 | 229.74 | 233.19 | 226.78 | 228.17 | 1,571,358 | +0.31(+0.13%) |
Feb 25, 2020 | 238.01 | 238.37 | 226.50 | 227.87 | 1,778,334 | -7.00(-2.98%) |
Feb 24, 2020 | 235.10 | 238.46 | 233.31 | 234.87 | 1,310,891 | -11.82(-4.79%) |
Feb 21, 2020 | 252.47 | 252.69 | 245.71 | 246.69 | 860,722 | -7.56(-2.97%) |
Feb 20, 2020 | 257.18 | 257.86 | 250.50 | 254.24 | 798,943 | -3.74(-1.45%) |
Feb 19, 2020 | 254.84 | 258.46 | 254.84 | 257.99 | 546,892 | +6.35(+2.52%) |
Feb 18, 2020 | 251.04 | 252.04 | 249.72 | 251.64 | 836,880 | -3.27(-1.28%) |
Feb 14, 2020 | 257.77 | 258.62 | 253.64 | 254.91 | 474,522 | -0.85(-0.33%) |
Feb 13, 2020 | 253.39 | 257.43 | 253.08 | 255.77 | 583,237 | +0.27(+0.11%) |
Feb 12, 2020 | 254.43 | 255.87 | 254.20 | 255.50 | 536,815 | +3.88(+1.54%) |
Feb 11, 2020 | 249.03 | 253.08 | 249.03 | 251.62 | 391,564 | +4.98(+2.02%) |
Feb 10, 2020 | 240.96 | 246.77 | 240.96 | 246.64 | 420,617 | +3.41(+1.40%) |
Feb 07, 2020 | 246.18 | 246.61 | 242.93 | 243.23 | 538,368 | -5.88(-2.36%) |
Feb 06, 2020 | 248.87 | 249.23 | 246.10 | 249.10 | 370,462 | +0.14(+0.06%) |
Feb 05, 2020 | 247.99 | 249.38 | 245.28 | 248.96 | 697,504 | +5.61(+2.30%) |
Feb 04, 2020 | 242.27 | 243.72 | 241.06 | 243.35 | 855,798 | +7.37(+3.12%) |
Feb 03, 2020 | 234.08 | 236.56 | 233.92 | 235.98 | 597,411 | +2.61(+1.12%) |
Jan 31, 2020 | 239.78 | 239.97 | 232.25 | 233.37 | 748,237 | -8.63(-3.57%) |
Jan 30, 2020 | 240.66 | 242.71 | 237.25 | 242.00 | 604,799 | +0.01(+0.00%) |
Jan 29, 2020 | 245.65 | 246.26 | 241.85 | 241.99 | 431,312 | -4.53(-1.84%) |
Jan 28, 2020 | 243.66 | 247.38 | 242.31 | 246.52 | 835,419 | +5.59(+2.32%) |
Jan 27, 2020 | 243.39 | 243.88 | 240.44 | 240.93 | 1,115,308 | -9.56(-3.82%) |
Jan 24, 2020 | 256.88 | 257.25 | 248.74 | 250.50 | 564,719 | -2.69(-1.06%) |
Jan 23, 2020 | 252.24 | 253.41 | 249.95 | 253.19 | 373,147 | +1.90(+0.76%) |
Jan 22, 2020 | 251.44 | 254.08 | 250.71 | 251.28 | 434,412 | +1.68(+0.67%) |
Jan 21, 2020 | 248.77 | 250.47 | 248.56 | 249.60 | 572,777 | -0.14(-0.06%) |
Jan 17, 2020 | 249.39 | 249.75 | 247.79 | 249.75 | 352,871 | +1.86(+0.75%) |
Jan 16, 2020 | 245.91 | 247.98 | 245.73 | 247.88 | 593,477 | +3.86(+1.58%) |
Jan 15, 2020 | 246.98 | 247.10 | 243.02 | 244.03 | 526,504 | -2.61(-1.06%) |
Jan 14, 2020 | 246.75 | 248.71 | 245.35 | 246.64 | 311,243 | +0.54(+0.22%) |
Jan 13, 2020 | 244.96 | 246.44 | 244.21 | 246.10 | 329,803 | +2.84(+1.17%) |
Jan 10, 2020 | 246.23 | 246.23 | 242.55 | 243.26 | 677,725 | -1.42(-0.58%) |
Jan 09, 2020 | 246.52 | 246.52 | 242.37 | 244.68 | 222,004 | +1.54(+0.63%) |
Jan 08, 2020 | 243.84 | 244.78 | 242.10 | 243.14 | 450,571 | -0.22(-0.09%) |
Jan 07, 2020 | 241.94 | 244.32 | 240.51 | 243.36 | 398,044 | +4.40(+1.84%) |
Jan 06, 2020 | 238.45 | 239.73 | 237.40 | 238.97 | 560,733 | -2.52(-1.04%) |
Jan 03, 2020 | 242.28 | 243.59 | 240.95 | 241.48 | 428,694 | -4.59(-1.86%) |