Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 265.06 | 268.84 | 261.90 | 262.94 | 6,096,375 | -5.52(-2.06%) |
Mar 30, 2020 | 265.12 | 268.99 | 263.60 | 268.47 | 4,766,537 | +6.26(+2.39%) |
Mar 27, 2020 | 264.79 | 270.65 | 261.29 | 262.21 | 4,608,912 | -7.35(-2.73%) |
Mar 26, 2020 | 260.07 | 270.88 | 259.01 | 269.56 | 5,925,288 | +10.55(+4.07%) |
Mar 25, 2020 | 262.10 | 268.10 | 257.49 | 259.01 | 6,112,507 | -3.76(-1.43%) |
Mar 24, 2020 | 271.67 | 274.21 | 260.82 | 262.77 | 7,717,581 | -3.26(-1.23%) |
Mar 23, 2020 | 269.29 | 272.66 | 256.76 | 266.03 | 6,119,776 | -1.79(-0.67%) |
Mar 20, 2020 | 283.96 | 284.04 | 264.69 | 267.82 | 7,136,370 | -13.65(-4.85%) |
Mar 19, 2020 | 286.26 | 289.43 | 279.08 | 281.47 | 5,886,246 | -2.10(-0.74%) |
Mar 18, 2020 | 274.81 | 293.26 | 272.97 | 283.57 | 7,264,924 | +0.47(+0.17%) |
Mar 17, 2020 | 266.51 | 283.29 | 264.02 | 283.10 | 7,771,961 | +21.96(+8.41%) |
Mar 16, 2020 | 259.90 | 276.22 | 257.76 | 261.15 | 5,923,421 | -17.60(-6.32%) |
Mar 13, 2020 | 266.36 | 279.65 | 256.62 | 278.75 | 6,614,786 | +20.68(+8.01%) |
Mar 12, 2020 | 258.62 | 272.63 | 254.84 | 258.07 | 7,922,546 | -16.21(-5.91%) |
Mar 11, 2020 | 277.45 | 283.84 | 271.30 | 274.29 | 3,930,221 | -11.04(-3.87%) |
Mar 10, 2020 | 284.01 | 285.63 | 271.51 | 285.33 | 4,600,460 | +6.84(+2.46%) |
Mar 09, 2020 | 272.83 | 286.18 | 270.20 | 278.48 | 5,636,315 | -8.63(-3.01%) |
Mar 06, 2020 | 287.85 | 292.79 | 279.19 | 287.12 | 6,707,391 | -4.08(-1.40%) |
Mar 05, 2020 | 291.20 | 299.26 | 288.83 | 291.19 | 6,902,192 | -4.59(-1.55%) |
Mar 04, 2020 | 284.30 | 296.00 | 281.29 | 295.78 | 4,565,218 | +16.61(+5.95%) |
Mar 03, 2020 | 285.09 | 289.73 | 277.61 | 279.18 | 5,562,036 | -5.91(-2.07%) |
Mar 02, 2020 | 271.53 | 285.43 | 268.71 | 285.09 | 8,196,946 | +25.82(+9.96%) |
Feb 28, 2020 | 263.06 | 264.98 | 250.17 | 259.26 | 7,695,256 | -11.06(-4.09%) |
Feb 27, 2020 | 278.48 | 281.27 | 270.20 | 270.32 | 3,927,314 | -11.58(-4.11%) |
Feb 26, 2020 | 283.62 | 287.08 | 280.97 | 281.90 | 2,424,672 | +0.76(+0.27%) |
Feb 25, 2020 | 290.49 | 291.94 | 280.71 | 281.15 | 3,122,997 | -8.07(-2.79%) |
Feb 24, 2020 | 290.95 | 295.10 | 288.89 | 289.22 | 2,451,659 | -7.68(-2.59%) |
Feb 21, 2020 | 297.46 | 299.95 | 296.05 | 296.90 | 2,428,129 | -1.96(-0.66%) |
Feb 20, 2020 | 297.24 | 299.78 | 296.03 | 298.86 | 1,546,739 | +0.98(+0.33%) |
Feb 19, 2020 | 297.02 | 299.28 | 296.70 | 297.89 | 1,532,886 | +0.89(+0.30%) |
Feb 18, 2020 | 294.18 | 298.31 | 293.82 | 296.99 | 1,677,689 | +3.45(+1.17%) |
Feb 14, 2020 | 294.06 | 294.93 | 292.29 | 293.54 | 1,207,666 | +0.10(+0.03%) |
Feb 13, 2020 | 290.35 | 293.99 | 289.14 | 293.44 | 1,559,363 | +2.84(+0.98%) |
Feb 12, 2020 | 286.59 | 290.93 | 286.59 | 290.60 | 1,499,358 | +4.10(+1.43%) |
Feb 11, 2020 | 289.60 | 289.96 | 286.31 | 286.51 | 2,217,901 | -2.87(-0.99%) |
Feb 10, 2020 | 289.35 | 292.28 | 288.28 | 289.38 | 2,533,376 | +0.15(+0.05%) |
Feb 07, 2020 | 285.88 | 289.39 | 285.07 | 289.23 | 2,063,996 | +2.78(+0.97%) |
Feb 06, 2020 | 285.28 | 287.58 | 283.90 | 286.44 | 2,078,159 | +3.01(+1.06%) |
Feb 05, 2020 | 282.51 | 284.90 | 281.04 | 283.44 | 1,879,204 | +2.85(+1.02%) |
Feb 04, 2020 | 280.28 | 281.51 | 278.61 | 280.58 | 2,152,867 | +2.67(+0.96%) |
Feb 03, 2020 | 282.51 | 283.97 | 277.61 | 277.91 | 3,060,907 | -3.24(-1.15%) |
Jan 31, 2020 | 283.94 | 284.52 | 280.27 | 281.15 | 1,996,097 | -3.63(-1.28%) |
Jan 30, 2020 | 284.21 | 284.94 | 282.21 | 284.79 | 1,339,381 | -0.10(-0.04%) |
Jan 29, 2020 | 286.07 | 287.09 | 284.71 | 284.89 | 1,862,227 | -1.17(-0.41%) |
Jan 28, 2020 | 285.75 | 286.85 | 284.45 | 286.06 | 1,707,504 | +1.29(+0.45%) |
Jan 27, 2020 | 281.73 | 286.90 | 281.27 | 284.77 | 2,461,453 | -0.98(-0.34%) |
Jan 24, 2020 | 288.98 | 289.21 | 284.45 | 285.75 | 2,158,337 | -2.18(-0.76%) |
Jan 23, 2020 | 287.13 | 288.40 | 285.95 | 287.93 | 1,668,979 | +0.91(+0.32%) |
Jan 22, 2020 | 288.40 | 288.55 | 285.47 | 287.01 | 2,411,223 | -1.26(-0.44%) |
Jan 21, 2020 | 281.78 | 288.35 | 281.37 | 288.28 | 3,893,381 | +7.90(+2.82%) |
Jan 17, 2020 | 279.20 | 280.95 | 278.86 | 280.38 | 2,723,729 | +1.52(+0.54%) |
Jan 16, 2020 | 277.35 | 279.81 | 276.98 | 278.86 | 1,911,035 | +2.03(+0.73%) |
Jan 15, 2020 | 274.56 | 277.03 | 274.27 | 276.83 | 1,743,024 | +0.98(+0.36%) |
Jan 14, 2020 | 275.38 | 276.99 | 274.77 | 275.84 | 1,586,420 | -0.11(-0.04%) |
Jan 13, 2020 | 273.24 | 276.67 | 273.13 | 275.95 | 1,932,746 | +2.42(+0.88%) |
Jan 10, 2020 | 276.07 | 276.32 | 273.00 | 273.53 | 2,200,717 | -2.01(-0.73%) |
Jan 09, 2020 | 274.74 | 277.88 | 273.97 | 275.54 | 3,543,803 | +4.35(+1.61%) |
Jan 08, 2020 | 267.78 | 271.91 | 267.33 | 271.19 | 2,708,936 | +3.07(+1.15%) |
Jan 07, 2020 | 268.09 | 268.43 | 266.21 | 268.11 | 2,133,537 | -0.42(-0.16%) |
Jan 06, 2020 | 267.38 | 268.78 | 265.60 | 268.54 | 2,885,204 | +0.07(+0.03%) |
Jan 03, 2020 | 266.92 | 269.54 | 266.25 | 268.46 | 2,093,571 | +0.22(+0.08%) |