Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 205.62 | 208.22 | 202.37 | 203.10 | 9,077,840 | -3.59(-1.73%) |
Mar 30, 2020 | 201.37 | 207.26 | 199.28 | 206.69 | 8,290,689 | +6.25(+3.12%) |
Mar 27, 2020 | 201.60 | 206.84 | 198.79 | 200.44 | 11,382,705 | -8.08(-3.87%) |
Mar 26, 2020 | 198.66 | 209.26 | 198.27 | 208.52 | 17,321,682 | +12.05(+6.13%) |
Mar 25, 2020 | 195.08 | 203.98 | 190.22 | 196.46 | 18,923,174 | +5.02(+2.62%) |
Mar 24, 2020 | 181.83 | 191.97 | 181.78 | 191.44 | 15,197,497 | +19.00(+11.02%) |
Mar 23, 2020 | 176.15 | 177.14 | 168.71 | 172.44 | 16,920,770 | -5.35(-3.01%) |
Mar 20, 2020 | 188.34 | 190.19 | 176.95 | 177.79 | 13,174,924 | -8.16(-4.39%) |
Mar 19, 2020 | 183.23 | 189.34 | 177.64 | 185.95 | 14,635,629 | +1.77(+0.96%) |
Mar 18, 2020 | 183.88 | 189.76 | 175.19 | 184.17 | 14,455,185 | -13.00(-6.60%) |
Mar 17, 2020 | 191.21 | 198.10 | 184.14 | 197.18 | 17,340,536 | +10.14(+5.42%) |
Mar 16, 2020 | 190.74 | 201.65 | 186.13 | 187.04 | 13,420,714 | -27.36(-12.76%) |
Mar 13, 2020 | 208.43 | 214.74 | 197.02 | 214.40 | 14,805,997 | +18.47(+9.43%) |
Mar 12, 2020 | 203.67 | 211.52 | 195.66 | 195.92 | 18,684,230 | -21.92(-10.06%) |
Mar 11, 2020 | 224.95 | 226.22 | 215.77 | 217.84 | 8,357,074 | -13.51(-5.84%) |
Mar 10, 2020 | 228.42 | 231.42 | 219.00 | 231.35 | 10,171,914 | +10.85(+4.92%) |
Mar 09, 2020 | 223.07 | 228.21 | 219.07 | 220.50 | 11,232,749 | -18.59(-7.78%) |
Mar 06, 2020 | 234.31 | 240.25 | 233.16 | 239.09 | 7,981,446 | -2.41(-1.00%) |
Mar 05, 2020 | 244.10 | 246.19 | 239.75 | 241.50 | 6,330,024 | -8.71(-3.48%) |
Mar 04, 2020 | 245.19 | 250.42 | 242.89 | 250.22 | 5,845,207 | +10.71(+4.47%) |
Mar 03, 2020 | 247.36 | 250.34 | 237.55 | 239.51 | 12,408,596 | -7.14(-2.89%) |
Mar 02, 2020 | 237.12 | 246.85 | 234.67 | 246.65 | 9,217,372 | +11.52(+4.90%) |
Feb 28, 2020 | 231.40 | 235.65 | 228.15 | 235.13 | 19,005,612 | -2.72(-1.14%) |
Feb 27, 2020 | 244.65 | 247.30 | 237.75 | 237.85 | 12,067,491 | -11.30(-4.54%) |
Feb 26, 2020 | 251.23 | 254.30 | 248.31 | 249.15 | 8,095,364 | -0.89(-0.35%) |
Feb 25, 2020 | 259.37 | 259.89 | 249.28 | 250.04 | 10,672,103 | -8.18(-3.17%) |
Feb 24, 2020 | 258.94 | 261.20 | 257.68 | 258.22 | 7,105,210 | -9.40(-3.51%) |
Feb 21, 2020 | 268.61 | 268.84 | 266.71 | 267.63 | 3,543,327 | -2.06(-0.77%) |
Feb 20, 2020 | 270.41 | 271.08 | 267.29 | 269.69 | 3,785,187 | -1.22(-0.45%) |
Feb 19, 2020 | 270.60 | 271.48 | 270.25 | 270.91 | 1,591,721 | +1.06(+0.39%) |
Feb 18, 2020 | 270.03 | 270.71 | 268.75 | 269.85 | 2,603,374 | -1.47(-0.54%) |
Feb 14, 2020 | 271.71 | 271.86 | 270.26 | 271.31 | 2,021,075 | -0.26(-0.10%) |
Feb 13, 2020 | 271.18 | 272.51 | 270.74 | 271.57 | 2,855,232 | -0.83(-0.30%) |
Feb 12, 2020 | 271.40 | 272.54 | 271.30 | 272.40 | 3,004,535 | +2.56(+0.95%) |
Feb 11, 2020 | 271.14 | 271.20 | 269.23 | 269.84 | 2,162,239 | -0.01(-0.00%) |
Feb 10, 2020 | 267.32 | 269.86 | 267.28 | 269.85 | 3,097,163 | +1.62(+0.60%) |
Feb 07, 2020 | 269.67 | 269.72 | 267.74 | 268.23 | 4,167,863 | -2.35(-0.87%) |
Feb 06, 2020 | 270.83 | 270.94 | 269.39 | 270.58 | 3,082,581 | +0.81(+0.30%) |
Feb 05, 2020 | 267.83 | 269.93 | 267.09 | 269.77 | 3,578,763 | +4.44(+1.67%) |
Feb 04, 2020 | 265.00 | 266.21 | 264.75 | 265.33 | 3,250,514 | +3.74(+1.43%) |
Feb 03, 2020 | 261.32 | 263.69 | 261.14 | 261.59 | 3,427,709 | +1.44(+0.55%) |
Jan 31, 2020 | 264.33 | 264.58 | 259.40 | 260.15 | 5,303,843 | -5.64(-2.12%) |
Jan 30, 2020 | 263.14 | 266.00 | 262.39 | 265.79 | 3,706,003 | +1.15(+0.44%) |
Jan 29, 2020 | 266.20 | 266.47 | 264.56 | 264.63 | 2,308,266 | +0.00(+0.00%) |
Jan 28, 2020 | 263.65 | 265.46 | 263.22 | 264.63 | 3,252,538 | +1.78(+0.68%) |
Jan 27, 2020 | 262.39 | 264.04 | 261.48 | 262.86 | 4,478,692 | -4.09(-1.53%) |
Jan 24, 2020 | 269.47 | 269.68 | 265.60 | 266.95 | 3,921,756 | -1.60(-0.60%) |
Jan 23, 2020 | 267.82 | 268.85 | 266.76 | 268.55 | 2,031,715 | -0.25(-0.09%) |
Jan 22, 2020 | 269.43 | 269.96 | 268.59 | 268.80 | 2,250,847 | -0.02(-0.01%) |
Jan 21, 2020 | 269.38 | 270.15 | 268.39 | 268.82 | 4,859,482 | -1.33(-0.49%) |
Jan 17, 2020 | 270.37 | 270.46 | 269.70 | 270.14 | 2,331,124 | +0.44(+0.16%) |
Jan 16, 2020 | 268.51 | 269.74 | 268.36 | 269.70 | 2,731,587 | +2.38(+0.89%) |
Jan 15, 2020 | 266.09 | 268.15 | 266.04 | 267.33 | 2,382,815 | +1.04(+0.39%) |
Jan 14, 2020 | 265.96 | 267.46 | 265.83 | 266.29 | 2,387,354 | +0.18(+0.07%) |
Jan 13, 2020 | 265.89 | 266.16 | 265.29 | 266.10 | 1,589,344 | +0.72(+0.27%) |
Jan 10, 2020 | 266.97 | 267.05 | 265.02 | 265.38 | 3,247,283 | -1.22(-0.46%) |
Jan 09, 2020 | 266.04 | 266.86 | 265.56 | 266.60 | 1,936,674 | +1.99(+0.75%) |
Jan 08, 2020 | 262.70 | 265.78 | 262.48 | 264.61 | 3,407,358 | +1.53(+0.58%) |
Jan 07, 2020 | 263.60 | 264.05 | 262.94 | 263.08 | 1,539,351 | -1.14(-0.43%) |
Jan 06, 2020 | 261.75 | 264.27 | 261.63 | 264.23 | 1,786,745 | +0.61(+0.23%) |
Jan 03, 2020 | 262.71 | 264.34 | 262.57 | 263.62 | 3,580,614 | -2.12(-0.80%) |