Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 208.13 | 210.43 | 196.85 | 200.20 | 1,017,335 | -11.01(-5.21%) |
Mar 30, 2020 | 207.86 | 217.04 | 207.07 | 211.21 | 803,845 | +4.14(+2.00%) |
Mar 27, 2020 | 218.35 | 221.97 | 205.61 | 207.07 | 1,124,764 | -20.09(-8.84%) |
Mar 26, 2020 | 202.42 | 228.32 | 200.33 | 227.16 | 1,096,655 | +18.39(+8.81%) |
Mar 25, 2020 | 201.10 | 216.99 | 190.91 | 208.76 | 1,140,511 | +8.95(+4.48%) |
Mar 24, 2020 | 188.75 | 200.18 | 182.54 | 199.82 | 1,361,369 | +22.48(+12.67%) |
Mar 23, 2020 | 189.39 | 190.27 | 172.09 | 177.34 | 1,669,453 | -13.75(-7.19%) |
Mar 20, 2020 | 201.44 | 216.49 | 188.32 | 191.09 | 1,466,724 | -4.70(-2.40%) |
Mar 19, 2020 | 191.76 | 202.01 | 180.45 | 195.78 | 1,202,588 | +5.11(+2.68%) |
Mar 18, 2020 | 197.43 | 202.53 | 185.32 | 190.67 | 1,279,109 | -24.14(-11.24%) |
Mar 17, 2020 | 198.34 | 214.91 | 188.78 | 214.81 | 1,060,504 | +20.30(+10.43%) |
Mar 16, 2020 | 194.59 | 206.96 | 182.74 | 194.51 | 1,310,298 | -30.08(-13.39%) |
Mar 13, 2020 | 203.79 | 224.62 | 194.83 | 224.59 | 1,636,645 | +34.33(+18.04%) |
Mar 12, 2020 | 187.69 | 217.66 | 183.71 | 190.26 | 1,988,675 | -28.44(-13.01%) |
Mar 11, 2020 | 232.43 | 236.29 | 215.01 | 218.71 | 1,357,265 | -18.63(-7.85%) |
Mar 10, 2020 | 244.24 | 246.31 | 230.42 | 237.34 | 1,214,042 | -1.35(-0.56%) |
Mar 09, 2020 | 237.88 | 253.57 | 233.60 | 238.69 | 1,373,611 | -26.63(-10.04%) |
Mar 06, 2020 | 271.54 | 272.51 | 255.03 | 265.31 | 1,047,069 | -14.42(-5.15%) |
Mar 05, 2020 | 285.46 | 292.75 | 278.51 | 279.73 | 660,238 | -11.33(-3.89%) |
Mar 04, 2020 | 284.89 | 291.07 | 279.91 | 291.06 | 578,091 | +11.29(+4.03%) |
Mar 03, 2020 | 291.00 | 294.98 | 271.58 | 279.77 | 718,525 | -9.57(-3.31%) |
Mar 02, 2020 | 283.09 | 289.71 | 273.65 | 289.35 | 818,223 | +9.23(+3.29%) |
Feb 28, 2020 | 268.56 | 281.06 | 262.14 | 280.12 | 1,476,815 | +1.28(+0.46%) |
Feb 27, 2020 | 277.99 | 290.94 | 275.19 | 278.84 | 868,861 | -10.47(-3.62%) |
Feb 26, 2020 | 285.59 | 297.83 | 285.11 | 289.31 | 678,960 | +2.98(+1.04%) |
Feb 25, 2020 | 297.07 | 298.93 | 285.27 | 286.32 | 915,201 | -6.80(-2.32%) |
Feb 24, 2020 | 282.85 | 296.32 | 282.65 | 293.12 | 1,054,997 | -4.58(-1.54%) |
Feb 21, 2020 | 306.15 | 306.74 | 296.54 | 297.70 | 794,005 | -9.85(-3.20%) |
Feb 20, 2020 | 321.98 | 322.26 | 302.49 | 307.55 | 950,655 | -14.02(-4.36%) |
Feb 19, 2020 | 318.47 | 323.07 | 317.64 | 321.58 | 866,375 | +6.26(+1.99%) |
Feb 18, 2020 | 311.46 | 315.66 | 308.85 | 315.31 | 672,243 | +3.70(+1.19%) |
Feb 14, 2020 | 301.99 | 312.92 | 301.99 | 311.62 | 872,305 | +11.04(+3.67%) |
Feb 13, 2020 | 291.73 | 303.87 | 291.73 | 300.58 | 705,161 | +6.87(+2.34%) |
Feb 12, 2020 | 293.05 | 293.96 | 285.70 | 293.71 | 630,488 | +1.59(+0.54%) |
Feb 11, 2020 | 296.74 | 297.92 | 289.46 | 292.12 | 833,885 | -3.20(-1.08%) |
Feb 10, 2020 | 290.90 | 297.31 | 289.88 | 295.32 | 823,073 | +4.42(+1.52%) |
Feb 07, 2020 | 287.66 | 297.05 | 287.66 | 290.90 | 959,990 | +2.79(+0.97%) |
Feb 06, 2020 | 298.39 | 304.24 | 285.52 | 288.11 | 2,709,929 | -31.50(-9.86%) |
Feb 05, 2020 | 338.56 | 338.94 | 315.87 | 319.61 | 1,725,928 | -15.10(-4.51%) |
Feb 04, 2020 | 325.26 | 334.97 | 324.16 | 334.72 | 1,057,140 | +14.14(+4.41%) |
Feb 03, 2020 | 318.25 | 322.47 | 315.33 | 320.58 | 934,417 | +5.26(+1.67%) |
Jan 31, 2020 | 320.56 | 321.10 | 315.03 | 315.31 | 879,469 | -7.39(-2.29%) |
Jan 30, 2020 | 317.93 | 322.85 | 315.15 | 322.71 | 607,285 | +3.54(+1.11%) |
Jan 29, 2020 | 317.57 | 321.84 | 315.55 | 319.17 | 1,056,033 | +3.43(+1.09%) |
Jan 28, 2020 | 310.18 | 317.04 | 308.23 | 315.74 | 1,126,682 | +6.01(+1.94%) |
Jan 27, 2020 | 304.71 | 311.64 | 304.71 | 309.73 | 9,589,725 | -2.26(-0.72%) |
Jan 24, 2020 | 313.50 | 315.03 | 308.92 | 311.99 | 2,182,429 | -0.04(-0.01%) |
Jan 23, 2020 | 315.41 | 321.10 | 311.21 | 312.03 | 3,235,358 | +11.47(+3.82%) |
Jan 22, 2020 | 300.43 | 303.63 | 298.05 | 300.57 | 493,682 | +3.47(+1.17%) |
Jan 21, 2020 | 293.55 | 298.51 | 292.89 | 297.10 | 466,757 | +3.51(+1.19%) |
Jan 17, 2020 | 293.13 | 293.86 | 289.75 | 293.59 | 313,404 | +1.91(+0.66%) |
Jan 16, 2020 | 288.12 | 291.77 | 286.10 | 291.68 | 329,567 | +5.17(+1.81%) |
Jan 15, 2020 | 286.05 | 289.88 | 284.74 | 286.50 | 397,888 | +2.56(+0.90%) |
Jan 14, 2020 | 292.88 | 294.87 | 283.00 | 283.95 | 758,060 | -8.84(-3.02%) |
Jan 13, 2020 | 286.41 | 294.43 | 285.02 | 292.79 | 594,949 | +9.76(+3.45%) |
Jan 10, 2020 | 283.94 | 285.68 | 281.65 | 283.02 | 418,040 | +0.29(+0.10%) |
Jan 09, 2020 | 282.45 | 285.25 | 280.76 | 282.74 | 511,039 | +2.15(+0.77%) |
Jan 08, 2020 | 278.03 | 284.07 | 277.11 | 280.59 | 537,039 | +3.60(+1.30%) |
Jan 07, 2020 | 275.91 | 280.07 | 274.31 | 276.99 | 454,905 | +1.39(+0.50%) |
Jan 06, 2020 | 265.50 | 275.71 | 264.61 | 275.60 | 450,645 | +5.33(+1.97%) |
Jan 03, 2020 | 267.08 | 271.23 | 265.71 | 270.27 | 346,197 | +0.90(+0.33%) |