Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 245.84 | 248.38 | 241.70 | 243.02 | 10,149,244 | -3.72(-1.51%) |
Mar 30, 2020 | 241.26 | 247.53 | 239.23 | 246.74 | 10,137,069 | +7.64(+3.19%) |
Mar 27, 2020 | 238.88 | 246.06 | 236.79 | 239.11 | 10,116,854 | -7.65(-3.10%) |
Mar 26, 2020 | 235.43 | 247.94 | 235.03 | 246.75 | 16,884,974 | +14.01(+6.02%) |
Mar 25, 2020 | 230.95 | 241.89 | 226.18 | 232.74 | 12,679,939 | +2.94(+1.28%) |
Mar 24, 2020 | 221.50 | 230.24 | 220.54 | 229.81 | 13,327,256 | +19.84(+9.45%) |
Mar 23, 2020 | 215.18 | 216.33 | 205.88 | 209.96 | 15,468,500 | -6.08(-2.82%) |
Mar 20, 2020 | 228.84 | 230.57 | 215.62 | 216.05 | 13,502,454 | -10.19(-4.50%) |
Mar 19, 2020 | 223.67 | 232.02 | 217.71 | 226.24 | 19,597,104 | +0.83(+0.37%) |
Mar 18, 2020 | 221.71 | 230.75 | 213.82 | 225.40 | 23,539,270 | -13.29(-5.57%) |
Mar 17, 2020 | 229.73 | 240.20 | 222.27 | 238.69 | 19,396,368 | +14.27(+6.36%) |
Mar 16, 2020 | 226.62 | 240.96 | 219.64 | 224.42 | 19,255,522 | -29.38(-11.57%) |
Mar 13, 2020 | 247.43 | 254.28 | 234.14 | 253.80 | 26,658,672 | +21.11(+9.07%) |
Mar 12, 2020 | 240.09 | 250.27 | 232.31 | 232.68 | 24,003,312 | -24.78(-9.62%) |
Mar 11, 2020 | 263.43 | 264.53 | 254.21 | 257.46 | 10,708,914 | -13.16(-4.86%) |
Mar 10, 2020 | 267.03 | 270.80 | 256.66 | 270.62 | 15,198,222 | +13.79(+5.37%) |
Mar 09, 2020 | 259.18 | 266.64 | 256.63 | 256.83 | 15,687,662 | -22.34(-8.00%) |
Mar 06, 2020 | 275.24 | 280.42 | 272.37 | 279.17 | 10,588,551 | -4.73(-1.67%) |
Mar 05, 2020 | 286.29 | 289.56 | 281.61 | 283.90 | 6,954,742 | -10.27(-3.49%) |
Mar 04, 2020 | 287.35 | 294.17 | 284.79 | 294.17 | 7,684,512 | +12.38(+4.39%) |
Mar 03, 2020 | 290.44 | 294.55 | 279.34 | 281.79 | 13,779,401 | -8.32(-2.87%) |
Mar 02, 2020 | 279.77 | 290.20 | 276.32 | 290.11 | 12,586,544 | +13.54(+4.90%) |
Feb 28, 2020 | 271.08 | 278.48 | 267.96 | 276.56 | 20,881,474 | -2.62(-0.94%) |
Feb 27, 2020 | 286.67 | 290.70 | 279.18 | 279.18 | 12,113,090 | -13.27(-4.54%) |
Feb 26, 2020 | 294.90 | 298.61 | 291.67 | 292.45 | 12,470,342 | -1.13(-0.39%) |
Feb 25, 2020 | 304.11 | 304.74 | 292.61 | 293.58 | 12,929,555 | -9.07(-3.00%) |
Feb 24, 2020 | 303.39 | 305.88 | 301.60 | 302.66 | 7,998,189 | -10.45(-3.34%) |
Feb 21, 2020 | 314.97 | 315.27 | 312.26 | 313.11 | 4,626,252 | -3.25(-1.03%) |
Feb 20, 2020 | 317.15 | 317.96 | 313.31 | 316.36 | 3,811,541 | -1.30(-0.41%) |
Feb 19, 2020 | 317.15 | 318.36 | 316.86 | 317.66 | 2,862,233 | +1.52(+0.48%) |
Feb 18, 2020 | 315.95 | 316.56 | 314.73 | 316.14 | 3,816,050 | -0.76(-0.24%) |
Feb 14, 2020 | 316.84 | 317.08 | 315.66 | 316.90 | 6,966,019 | +0.46(+0.14%) |
Feb 13, 2020 | 315.40 | 317.47 | 315.06 | 316.44 | 8,450,469 | -0.39(-0.12%) |
Feb 12, 2020 | 316.27 | 317.01 | 315.88 | 316.84 | 5,814,762 | +2.02(+0.64%) |
Feb 11, 2020 | 315.63 | 316.41 | 314.28 | 314.82 | 6,256,765 | +0.58(+0.18%) |
Feb 10, 2020 | 310.96 | 314.26 | 310.96 | 314.24 | 3,851,069 | +2.31(+0.74%) |
Feb 07, 2020 | 312.47 | 313.22 | 311.34 | 311.93 | 5,007,154 | -1.70(-0.54%) |
Feb 06, 2020 | 313.63 | 313.73 | 312.44 | 313.63 | 4,735,886 | +1.20(+0.38%) |
Feb 05, 2020 | 311.96 | 312.71 | 310.48 | 312.44 | 4,387,123 | +3.44(+1.11%) |
Feb 04, 2020 | 308.01 | 309.82 | 307.70 | 309.00 | 3,884,899 | +4.72(+1.55%) |
Feb 03, 2020 | 303.57 | 306.20 | 303.50 | 304.28 | 3,337,865 | +2.17(+0.72%) |
Jan 31, 2020 | 306.98 | 307.13 | 301.12 | 302.11 | 6,798,786 | -5.47(-1.78%) |
Jan 30, 2020 | 304.52 | 307.83 | 303.71 | 307.57 | 4,363,309 | +0.93(+0.30%) |
Jan 29, 2020 | 308.30 | 308.50 | 306.48 | 306.65 | 3,608,283 | -0.22(-0.07%) |
Jan 28, 2020 | 305.18 | 307.77 | 304.69 | 306.87 | 5,941,511 | +3.23(+1.07%) |
Jan 27, 2020 | 303.24 | 305.21 | 302.90 | 303.63 | 6,991,693 | -5.01(-1.62%) |
Jan 24, 2020 | 312.08 | 312.17 | 307.34 | 308.64 | 5,128,807 | -2.83(-0.91%) |
Jan 23, 2020 | 310.39 | 311.61 | 309.25 | 311.47 | 7,973,953 | +0.38(+0.12%) |
Jan 22, 2020 | 311.93 | 312.57 | 310.93 | 311.09 | 4,472,040 | +0.06(+0.02%) |
Jan 21, 2020 | 310.65 | 311.84 | 310.58 | 311.02 | 6,299,928 | -0.67(-0.22%) |
Jan 17, 2020 | 311.42 | 311.84 | 310.80 | 311.70 | 5,330,921 | +3.80(+1.24%) |
Jan 16, 2020 | 309.52 | 310.67 | 307.89 | 307.89 | 5,875,713 | -0.69(-0.22%) |
Jan 15, 2020 | 307.31 | 308.88 | 307.22 | 308.58 | 4,711,227 | +0.98(+0.32%) |
Jan 14, 2020 | 307.40 | 308.49 | 306.66 | 307.60 | 4,599,402 | -0.29(-0.09%) |
Jan 13, 2020 | 306.44 | 307.89 | 305.96 | 307.89 | 3,839,043 | +2.14(+0.70%) |
Jan 10, 2020 | 307.24 | 307.39 | 305.27 | 305.75 | 3,738,942 | -0.85(-0.28%) |
Jan 09, 2020 | 306.17 | 306.71 | 305.57 | 306.60 | 3,171,952 | +2.06(+0.68%) |
Jan 08, 2020 | 303.17 | 305.82 | 302.92 | 304.55 | 4,186,471 | +1.54(+0.51%) |
Jan 07, 2020 | 303.25 | 303.72 | 302.49 | 303.00 | 3,887,688 | -0.83(-0.27%) |
Jan 06, 2020 | 300.85 | 303.88 | 300.74 | 303.84 | 4,506,656 | +1.20(+0.40%) |
Jan 03, 2020 | 301.44 | 303.81 | 301.43 | 302.64 | 4,590,515 | -2.70(-0.88%) |