Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 265.86 | 269.65 | 262.70 | 263.74 | 6,077,953 | -5.54(-2.06%) |
Mar 30, 2020 | 265.92 | 269.80 | 264.40 | 269.28 | 4,752,133 | +6.28(+2.39%) |
Mar 27, 2020 | 265.59 | 271.47 | 262.08 | 263.00 | 4,594,985 | -7.37(-2.73%) |
Mar 26, 2020 | 260.86 | 271.70 | 259.79 | 270.37 | 5,907,383 | +10.58(+4.07%) |
Mar 25, 2020 | 262.89 | 268.91 | 258.27 | 259.79 | 6,094,036 | -3.77(-1.43%) |
Mar 24, 2020 | 272.49 | 275.05 | 261.61 | 263.57 | 7,694,259 | -3.27(-1.23%) |
Mar 23, 2020 | 270.11 | 273.49 | 257.54 | 266.84 | 6,101,283 | -1.80(-0.67%) |
Mar 20, 2020 | 284.82 | 284.90 | 265.49 | 268.63 | 7,114,805 | -13.69(-4.85%) |
Mar 19, 2020 | 287.12 | 290.31 | 279.93 | 282.32 | 5,868,459 | -2.11(-0.74%) |
Mar 18, 2020 | 275.65 | 294.15 | 273.80 | 284.43 | 7,242,971 | +0.47(+0.17%) |
Mar 17, 2020 | 267.32 | 284.15 | 264.82 | 283.96 | 7,748,475 | +22.02(+8.41%) |
Mar 16, 2020 | 260.69 | 277.06 | 258.54 | 261.94 | 5,905,521 | -17.66(-6.32%) |
Mar 13, 2020 | 267.16 | 280.50 | 257.40 | 279.60 | 6,594,797 | +20.74(+8.01%) |
Mar 12, 2020 | 259.40 | 273.45 | 255.61 | 258.86 | 7,898,605 | -16.26(-5.91%) |
Mar 11, 2020 | 278.29 | 284.70 | 272.12 | 275.12 | 3,918,345 | -11.07(-3.87%) |
Mar 10, 2020 | 284.87 | 286.50 | 272.33 | 286.19 | 4,586,559 | +6.86(+2.46%) |
Mar 09, 2020 | 273.66 | 287.05 | 271.02 | 279.33 | 5,619,283 | -8.66(-3.01%) |
Mar 06, 2020 | 288.73 | 293.67 | 280.04 | 287.99 | 6,687,123 | -4.09(-1.40%) |
Mar 05, 2020 | 292.08 | 300.17 | 289.71 | 292.07 | 6,881,334 | -4.61(-1.55%) |
Mar 04, 2020 | 285.16 | 296.89 | 282.14 | 296.68 | 4,551,423 | +16.66(+5.95%) |
Mar 03, 2020 | 285.95 | 290.60 | 278.45 | 280.02 | 5,545,229 | -5.93(-2.07%) |
Mar 02, 2020 | 272.35 | 286.29 | 269.52 | 285.95 | 8,172,177 | +25.90(+9.96%) |
Feb 28, 2020 | 263.85 | 265.78 | 250.93 | 260.05 | 7,672,002 | -11.09(-4.09%) |
Feb 27, 2020 | 279.33 | 282.12 | 271.02 | 271.14 | 3,915,446 | -11.62(-4.11%) |
Feb 26, 2020 | 284.48 | 287.95 | 281.82 | 282.76 | 2,417,345 | +0.76(+0.27%) |
Feb 25, 2020 | 291.37 | 292.82 | 281.57 | 282.00 | 3,113,560 | -8.09(-2.79%) |
Feb 24, 2020 | 291.83 | 296.00 | 289.76 | 290.09 | 2,444,251 | -7.70(-2.59%) |
Feb 21, 2020 | 298.36 | 300.86 | 296.95 | 297.80 | 2,420,791 | -1.97(-0.66%) |
Feb 20, 2020 | 298.14 | 300.69 | 296.93 | 299.77 | 1,542,065 | +0.98(+0.33%) |
Feb 19, 2020 | 297.92 | 300.19 | 297.60 | 298.79 | 1,528,254 | +0.90(+0.30%) |
Feb 18, 2020 | 295.07 | 299.21 | 294.71 | 297.89 | 1,672,619 | +3.46(+1.17%) |
Feb 14, 2020 | 294.95 | 295.82 | 293.18 | 294.43 | 1,204,017 | +0.10(+0.03%) |
Feb 13, 2020 | 291.23 | 294.88 | 290.02 | 294.33 | 1,554,651 | +2.85(+0.98%) |
Feb 12, 2020 | 287.46 | 291.81 | 287.46 | 291.48 | 1,494,828 | +4.11(+1.43%) |
Feb 11, 2020 | 290.47 | 290.84 | 287.18 | 287.38 | 2,211,199 | -2.88(-0.99%) |
Feb 10, 2020 | 290.22 | 293.17 | 289.15 | 290.25 | 2,525,720 | +0.15(+0.05%) |
Feb 07, 2020 | 286.75 | 290.27 | 285.94 | 290.10 | 2,057,759 | +2.79(+0.97%) |
Feb 06, 2020 | 286.14 | 288.45 | 284.76 | 287.31 | 2,071,879 | +3.01(+1.06%) |
Feb 05, 2020 | 283.37 | 285.76 | 281.89 | 284.30 | 1,873,525 | +2.86(+1.02%) |
Feb 04, 2020 | 281.13 | 282.37 | 279.46 | 281.43 | 2,146,361 | +2.68(+0.96%) |
Feb 03, 2020 | 283.37 | 284.83 | 278.45 | 278.76 | 3,051,657 | -3.25(-1.15%) |
Jan 31, 2020 | 284.80 | 285.38 | 281.12 | 282.01 | 1,990,066 | -3.65(-1.28%) |
Jan 30, 2020 | 285.07 | 285.81 | 283.07 | 285.65 | 1,335,334 | -0.10(-0.04%) |
Jan 29, 2020 | 286.94 | 287.96 | 285.57 | 285.75 | 1,856,599 | -1.17(-0.41%) |
Jan 28, 2020 | 286.61 | 287.72 | 285.31 | 286.93 | 1,702,344 | +1.29(+0.45%) |
Jan 27, 2020 | 282.59 | 287.77 | 282.13 | 285.63 | 2,454,015 | -0.98(-0.34%) |
Jan 24, 2020 | 289.85 | 290.09 | 285.31 | 286.61 | 2,151,815 | -2.19(-0.76%) |
Jan 23, 2020 | 288.00 | 289.28 | 286.81 | 288.80 | 1,663,936 | +0.91(+0.32%) |
Jan 22, 2020 | 289.28 | 289.43 | 286.33 | 287.88 | 2,403,936 | -1.26(-0.44%) |
Jan 21, 2020 | 282.63 | 289.22 | 282.23 | 289.15 | 3,881,616 | +7.92(+2.82%) |
Jan 17, 2020 | 280.05 | 281.80 | 279.71 | 281.23 | 2,715,499 | +1.52(+0.54%) |
Jan 16, 2020 | 278.19 | 280.66 | 277.81 | 279.71 | 1,905,260 | +2.04(+0.73%) |
Jan 15, 2020 | 275.39 | 277.87 | 275.11 | 277.67 | 1,737,756 | +0.99(+0.36%) |
Jan 14, 2020 | 276.22 | 277.83 | 275.60 | 276.68 | 1,581,626 | -0.11(-0.04%) |
Jan 13, 2020 | 274.07 | 277.51 | 273.96 | 276.79 | 1,926,905 | +2.43(+0.88%) |
Jan 10, 2020 | 276.91 | 277.16 | 273.83 | 274.36 | 2,194,067 | -2.01(-0.73%) |
Jan 09, 2020 | 275.57 | 278.72 | 274.80 | 276.38 | 3,533,094 | +4.37(+1.61%) |
Jan 08, 2020 | 268.59 | 272.74 | 268.14 | 272.01 | 2,700,750 | +3.08(+1.15%) |
Jan 07, 2020 | 268.90 | 269.24 | 267.01 | 268.93 | 2,127,090 | -0.43(-0.16%) |
Jan 06, 2020 | 268.19 | 269.59 | 266.41 | 269.35 | 2,876,485 | +0.07(+0.03%) |
Jan 03, 2020 | 267.73 | 270.36 | 267.06 | 269.28 | 2,087,245 | +0.22(+0.08%) |