Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 205.73 | 208.33 | 202.48 | 203.21 | 9,073,080 | -3.59(-1.73%) |
Mar 30, 2020 | 201.48 | 207.37 | 199.38 | 206.80 | 8,286,342 | +6.26(+3.12%) |
Mar 27, 2020 | 201.71 | 206.95 | 198.89 | 200.54 | 11,376,737 | -8.08(-3.87%) |
Mar 26, 2020 | 198.76 | 209.37 | 198.37 | 208.62 | 17,312,600 | +12.06(+6.13%) |
Mar 25, 2020 | 195.19 | 204.08 | 190.32 | 196.57 | 18,913,252 | +5.02(+2.62%) |
Mar 24, 2020 | 181.93 | 192.07 | 181.87 | 191.54 | 15,189,528 | +19.01(+11.02%) |
Mar 23, 2020 | 176.24 | 177.23 | 168.79 | 172.53 | 16,911,898 | -5.35(-3.01%) |
Mar 20, 2020 | 188.44 | 190.29 | 177.04 | 177.88 | 13,168,016 | -8.16(-4.39%) |
Mar 19, 2020 | 183.33 | 189.44 | 177.74 | 186.04 | 14,627,957 | +1.77(+0.96%) |
Mar 18, 2020 | 183.97 | 189.86 | 175.29 | 184.27 | 14,447,608 | -13.01(-6.60%) |
Mar 17, 2020 | 191.31 | 198.21 | 184.23 | 197.28 | 17,331,448 | +10.15(+5.42%) |
Mar 16, 2020 | 190.84 | 201.75 | 186.23 | 187.13 | 13,413,679 | -27.37(-12.76%) |
Mar 13, 2020 | 208.54 | 214.85 | 197.12 | 214.51 | 14,798,236 | +18.48(+9.43%) |
Mar 12, 2020 | 203.78 | 211.63 | 195.77 | 196.02 | 18,674,438 | -21.93(-10.06%) |
Mar 11, 2020 | 225.07 | 226.34 | 215.88 | 217.96 | 8,352,693 | -13.52(-5.84%) |
Mar 10, 2020 | 228.54 | 231.54 | 219.11 | 231.47 | 10,166,582 | +10.86(+4.92%) |
Mar 09, 2020 | 223.19 | 228.33 | 219.18 | 220.62 | 11,226,861 | -18.60(-7.78%) |
Mar 06, 2020 | 234.43 | 240.38 | 233.29 | 239.22 | 7,977,262 | -2.41(-1.00%) |
Mar 05, 2020 | 244.23 | 246.32 | 239.88 | 241.63 | 6,326,706 | -8.72(-3.48%) |
Mar 04, 2020 | 245.32 | 250.55 | 243.02 | 250.35 | 5,842,144 | +10.71(+4.47%) |
Mar 03, 2020 | 247.49 | 250.47 | 237.68 | 239.64 | 12,402,092 | -7.14(-2.89%) |
Mar 02, 2020 | 237.24 | 246.98 | 234.79 | 246.78 | 9,212,541 | +11.53(+4.90%) |
Feb 28, 2020 | 231.52 | 235.77 | 228.27 | 235.25 | 18,995,650 | -2.72(-1.14%) |
Feb 27, 2020 | 244.77 | 247.43 | 237.87 | 237.97 | 12,061,165 | -11.31(-4.54%) |
Feb 26, 2020 | 251.36 | 254.43 | 248.44 | 249.28 | 8,091,121 | -0.89(-0.35%) |
Feb 25, 2020 | 259.50 | 260.02 | 249.41 | 250.17 | 10,666,510 | -8.19(-3.17%) |
Feb 24, 2020 | 259.07 | 261.33 | 257.81 | 258.36 | 7,101,486 | -9.41(-3.51%) |
Feb 21, 2020 | 268.75 | 268.98 | 266.85 | 267.77 | 3,541,470 | -2.07(-0.77%) |
Feb 20, 2020 | 270.55 | 271.23 | 267.43 | 269.83 | 3,783,202 | -1.22(-0.45%) |
Feb 19, 2020 | 270.75 | 271.62 | 270.40 | 271.05 | 1,590,887 | +1.06(+0.39%) |
Feb 18, 2020 | 270.18 | 270.85 | 268.89 | 269.99 | 2,602,009 | -1.47(-0.54%) |
Feb 14, 2020 | 271.85 | 272.00 | 270.40 | 271.46 | 2,020,015 | -0.26(-0.09%) |
Feb 13, 2020 | 271.32 | 272.65 | 270.88 | 271.71 | 2,853,735 | -0.83(-0.30%) |
Feb 12, 2020 | 271.54 | 272.68 | 271.45 | 272.54 | 3,002,960 | +2.56(+0.95%) |
Feb 11, 2020 | 271.28 | 271.35 | 269.37 | 269.98 | 2,161,105 | -0.01(-0.00%) |
Feb 10, 2020 | 267.46 | 270.00 | 267.42 | 269.99 | 3,095,539 | +1.62(+0.60%) |
Feb 07, 2020 | 269.81 | 269.86 | 267.88 | 268.37 | 4,165,678 | -2.35(-0.87%) |
Feb 06, 2020 | 270.98 | 271.09 | 269.53 | 270.72 | 3,080,964 | +0.81(+0.30%) |
Feb 05, 2020 | 267.97 | 270.07 | 267.23 | 269.91 | 3,576,887 | +4.44(+1.67%) |
Feb 04, 2020 | 265.13 | 266.35 | 264.89 | 265.46 | 3,248,810 | +3.74(+1.43%) |
Feb 03, 2020 | 261.46 | 263.82 | 261.28 | 261.72 | 3,425,912 | +1.44(+0.55%) |
Jan 31, 2020 | 264.47 | 264.72 | 259.54 | 260.29 | 5,301,062 | -5.64(-2.12%) |
Jan 30, 2020 | 263.28 | 266.14 | 262.52 | 265.93 | 3,704,060 | +1.15(+0.44%) |
Jan 29, 2020 | 266.34 | 266.61 | 264.70 | 264.77 | 2,307,056 | +0.00(+0.00%) |
Jan 28, 2020 | 263.79 | 265.60 | 263.36 | 264.77 | 3,250,833 | +1.78(+0.68%) |
Jan 27, 2020 | 262.52 | 264.18 | 261.61 | 263.00 | 4,476,344 | -4.09(-1.53%) |
Jan 24, 2020 | 269.61 | 269.82 | 265.74 | 267.09 | 3,919,700 | -1.60(-0.60%) |
Jan 23, 2020 | 267.96 | 268.99 | 266.90 | 268.69 | 2,030,650 | -0.25(-0.09%) |
Jan 22, 2020 | 269.58 | 270.10 | 268.73 | 268.94 | 2,249,667 | -0.02(-0.01%) |
Jan 21, 2020 | 269.52 | 270.30 | 268.53 | 268.96 | 4,856,934 | -1.33(-0.49%) |
Jan 17, 2020 | 270.52 | 270.60 | 269.84 | 270.29 | 2,329,902 | +0.44(+0.16%) |
Jan 16, 2020 | 268.65 | 269.88 | 268.50 | 269.84 | 2,730,154 | +2.38(+0.89%) |
Jan 15, 2020 | 266.23 | 268.29 | 266.18 | 267.47 | 2,381,566 | +1.04(+0.39%) |
Jan 14, 2020 | 266.10 | 267.60 | 265.97 | 266.43 | 2,386,102 | +0.18(+0.07%) |
Jan 13, 2020 | 266.03 | 266.30 | 265.43 | 266.24 | 1,588,511 | +0.72(+0.27%) |
Jan 10, 2020 | 267.11 | 267.19 | 265.16 | 265.52 | 3,245,581 | -1.22(-0.46%) |
Jan 09, 2020 | 266.18 | 267.00 | 265.70 | 266.74 | 1,935,659 | +1.99(+0.75%) |
Jan 08, 2020 | 262.83 | 265.92 | 262.61 | 264.75 | 3,405,571 | +1.53(+0.58%) |
Jan 07, 2020 | 263.74 | 264.19 | 263.07 | 263.22 | 1,538,544 | -1.14(-0.43%) |
Jan 06, 2020 | 261.88 | 264.41 | 261.77 | 264.36 | 1,785,808 | +0.61(+0.23%) |
Jan 03, 2020 | 262.85 | 264.48 | 262.70 | 263.75 | 3,578,736 | -2.12(-0.80%) |