Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 245.87 | 248.41 | 241.73 | 243.05 | 10,148,062 | -3.72(-1.51%) |
Mar 30, 2020 | 241.29 | 247.56 | 239.26 | 246.77 | 10,135,889 | +7.64(+3.19%) |
Mar 27, 2020 | 238.91 | 246.09 | 236.82 | 239.14 | 10,115,676 | -7.65(-3.10%) |
Mar 26, 2020 | 235.46 | 247.97 | 235.05 | 246.78 | 16,883,008 | +14.01(+6.02%) |
Mar 25, 2020 | 230.98 | 241.92 | 226.20 | 232.77 | 12,678,462 | +2.94(+1.28%) |
Mar 24, 2020 | 221.52 | 230.27 | 220.57 | 229.83 | 13,325,705 | +19.84(+9.45%) |
Mar 23, 2020 | 215.20 | 216.35 | 205.90 | 209.99 | 15,466,700 | -6.09(-2.82%) |
Mar 20, 2020 | 228.87 | 230.60 | 215.64 | 216.07 | 13,500,883 | -10.19(-4.50%) |
Mar 19, 2020 | 223.70 | 232.05 | 217.74 | 226.26 | 19,594,824 | +0.83(+0.37%) |
Mar 18, 2020 | 221.74 | 230.78 | 213.85 | 225.43 | 23,536,530 | -13.29(-5.57%) |
Mar 17, 2020 | 229.76 | 240.23 | 222.30 | 238.72 | 19,394,110 | +14.27(+6.36%) |
Mar 16, 2020 | 226.64 | 240.99 | 219.66 | 224.45 | 19,253,282 | -29.38(-11.57%) |
Mar 13, 2020 | 247.46 | 254.31 | 234.17 | 253.83 | 26,655,570 | +21.11(+9.07%) |
Mar 12, 2020 | 240.11 | 250.30 | 232.34 | 232.71 | 24,000,518 | -24.78(-9.62%) |
Mar 11, 2020 | 263.46 | 264.56 | 254.24 | 257.49 | 10,707,668 | -13.16(-4.86%) |
Mar 10, 2020 | 267.06 | 270.83 | 256.69 | 270.65 | 15,196,453 | +13.79(+5.37%) |
Mar 09, 2020 | 259.21 | 266.67 | 256.66 | 256.86 | 15,685,836 | -22.34(-8.00%) |
Mar 06, 2020 | 275.27 | 280.46 | 272.40 | 279.20 | 10,587,319 | -4.73(-1.67%) |
Mar 05, 2020 | 286.33 | 289.59 | 281.64 | 283.93 | 6,953,933 | -10.27(-3.49%) |
Mar 04, 2020 | 287.38 | 294.21 | 284.82 | 294.21 | 7,683,618 | +12.38(+4.39%) |
Mar 03, 2020 | 290.48 | 294.58 | 279.37 | 281.82 | 13,777,797 | -8.32(-2.87%) |
Mar 02, 2020 | 279.80 | 290.23 | 276.35 | 290.14 | 12,585,079 | +13.55(+4.90%) |
Feb 28, 2020 | 271.11 | 278.51 | 267.99 | 276.60 | 20,879,044 | -2.62(-0.94%) |
Feb 27, 2020 | 286.70 | 290.73 | 279.21 | 279.21 | 12,111,680 | -13.27(-4.54%) |
Feb 26, 2020 | 294.94 | 298.65 | 291.70 | 292.49 | 12,468,891 | -1.13(-0.39%) |
Feb 25, 2020 | 304.14 | 304.78 | 292.65 | 293.62 | 12,928,051 | -9.08(-3.00%) |
Feb 24, 2020 | 303.42 | 305.92 | 301.64 | 302.69 | 7,997,258 | -10.45(-3.34%) |
Feb 21, 2020 | 315.00 | 315.30 | 312.29 | 313.14 | 4,625,713 | -3.25(-1.03%) |
Feb 20, 2020 | 317.18 | 318.00 | 313.35 | 316.40 | 3,811,097 | -1.30(-0.41%) |
Feb 19, 2020 | 317.18 | 318.40 | 316.89 | 317.70 | 2,861,900 | +1.51(+0.48%) |
Feb 18, 2020 | 315.99 | 316.59 | 314.77 | 316.18 | 3,815,606 | -0.76(-0.24%) |
Feb 14, 2020 | 316.87 | 317.12 | 315.70 | 316.94 | 6,965,209 | +0.46(+0.14%) |
Feb 13, 2020 | 315.43 | 317.51 | 315.10 | 316.48 | 8,449,485 | -0.39(-0.12%) |
Feb 12, 2020 | 316.30 | 317.05 | 315.92 | 316.87 | 5,814,086 | +2.02(+0.64%) |
Feb 11, 2020 | 315.67 | 316.44 | 314.31 | 314.86 | 6,256,037 | +0.58(+0.18%) |
Feb 10, 2020 | 311.00 | 314.29 | 311.00 | 314.27 | 3,850,621 | +2.31(+0.74%) |
Feb 07, 2020 | 312.51 | 313.26 | 311.38 | 311.97 | 5,006,571 | -1.70(-0.54%) |
Feb 06, 2020 | 313.67 | 313.77 | 312.47 | 313.67 | 4,735,335 | +1.20(+0.38%) |
Feb 05, 2020 | 312.00 | 312.74 | 310.52 | 312.47 | 4,386,612 | +3.44(+1.11%) |
Feb 04, 2020 | 308.05 | 309.85 | 307.73 | 309.03 | 3,884,447 | +4.72(+1.55%) |
Feb 03, 2020 | 303.61 | 306.24 | 303.54 | 304.31 | 3,337,477 | +2.17(+0.72%) |
Jan 31, 2020 | 307.01 | 307.17 | 301.15 | 302.14 | 6,797,995 | -5.47(-1.78%) |
Jan 30, 2020 | 304.55 | 307.86 | 303.75 | 307.61 | 4,362,801 | +0.93(+0.30%) |
Jan 29, 2020 | 308.34 | 308.54 | 306.52 | 306.69 | 3,607,864 | -0.21(-0.07%) |
Jan 28, 2020 | 305.22 | 307.81 | 304.72 | 306.90 | 5,940,819 | +3.23(+1.06%) |
Jan 27, 2020 | 303.27 | 305.25 | 302.94 | 303.67 | 6,990,879 | -5.01(-1.62%) |
Jan 24, 2020 | 312.12 | 312.20 | 307.38 | 308.68 | 5,128,210 | -2.83(-0.91%) |
Jan 23, 2020 | 310.42 | 311.65 | 309.28 | 311.51 | 7,973,025 | +0.38(+0.12%) |
Jan 22, 2020 | 311.97 | 312.61 | 310.97 | 311.12 | 4,471,519 | +0.06(+0.02%) |
Jan 21, 2020 | 310.69 | 311.87 | 310.62 | 311.06 | 6,299,195 | -0.67(-0.22%) |
Jan 17, 2020 | 311.45 | 311.87 | 310.84 | 311.73 | 5,330,301 | +3.80(+1.24%) |
Jan 16, 2020 | 309.56 | 310.70 | 307.93 | 307.93 | 5,875,029 | -0.69(-0.22%) |
Jan 15, 2020 | 307.35 | 308.92 | 307.26 | 308.62 | 4,710,679 | +0.98(+0.32%) |
Jan 14, 2020 | 307.43 | 308.53 | 306.69 | 307.64 | 4,598,867 | -0.29(-0.09%) |
Jan 13, 2020 | 306.47 | 307.93 | 305.99 | 307.93 | 3,838,596 | +2.14(+0.70%) |
Jan 10, 2020 | 307.28 | 307.43 | 305.30 | 305.79 | 3,738,506 | -0.85(-0.28%) |
Jan 09, 2020 | 306.21 | 306.75 | 305.60 | 306.64 | 3,171,583 | +2.06(+0.68%) |
Jan 08, 2020 | 303.21 | 305.85 | 302.96 | 304.58 | 4,185,984 | +1.54(+0.51%) |
Jan 07, 2020 | 303.28 | 303.76 | 302.53 | 303.04 | 3,887,236 | -0.83(-0.27%) |
Jan 06, 2020 | 300.88 | 303.92 | 300.78 | 303.87 | 4,506,131 | +1.20(+0.40%) |
Jan 03, 2020 | 301.48 | 303.84 | 301.46 | 302.68 | 4,589,981 | -2.70(-0.88%) |