Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 186.73 | 190.36 | 183.94 | 183.94 | 64,182,092 | -3.29(-1.76%) |
Mar 30, 2020 | 182.41 | 187.67 | 181.67 | 187.23 | 50,570,168 | +6.57(+3.64%) |
Mar 27, 2020 | 182.25 | 185.74 | 180.04 | 180.66 | 60,356,424 | -6.44(-3.44%) |
Mar 26, 2020 | 179.01 | 187.89 | 179.01 | 187.09 | 81,787,584 | +9.36(+5.27%) |
Mar 25, 2020 | 179.80 | 184.76 | 175.47 | 177.74 | 90,868,376 | -1.33(-0.74%) |
Mar 24, 2020 | 175.40 | 179.23 | 173.49 | 179.06 | 97,180,040 | +12.87(+7.74%) |
Mar 23, 2020 | 166.64 | 169.85 | 160.80 | 166.19 | 127,567,032 | +0.12(+0.07%) |
Mar 20, 2020 | 176.81 | 177.91 | 165.49 | 166.07 | 122,299,944 | -6.77(-3.92%) |
Mar 19, 2020 | 170.93 | 178.51 | 166.98 | 172.84 | 123,912,336 | +1.03(+0.60%) |
Mar 18, 2020 | 166.95 | 174.36 | 162.28 | 171.81 | 117,097,696 | -5.39(-3.04%) |
Mar 17, 2020 | 170.71 | 179.39 | 165.18 | 177.20 | 124,385,512 | +10.71(+6.43%) |
Mar 16, 2020 | 169.43 | 179.67 | 164.57 | 166.49 | 94,474,936 | -20.63(-11.03%) |
Mar 13, 2020 | 182.00 | 189.21 | 173.30 | 187.12 | 138,641,136 | +14.61(+8.47%) |
Mar 12, 2020 | 177.15 | 185.61 | 172.14 | 172.51 | 141,499,264 | -17.41(-9.17%) |
Mar 11, 2020 | 193.94 | 195.31 | 187.50 | 189.93 | 91,391,872 | -6.75(-3.43%) |
Mar 10, 2020 | 195.60 | 198.76 | 188.43 | 196.68 | 103,195,360 | +8.36(+4.44%) |
Mar 09, 2020 | 189.20 | 195.71 | 186.90 | 188.32 | 119,221,680 | -14.06(-6.95%) |
Mar 06, 2020 | 199.12 | 203.48 | 197.41 | 202.38 | 92,331,872 | -3.47(-1.69%) |
Mar 05, 2020 | 206.92 | 210.49 | 204.40 | 205.85 | 80,615,672 | -6.45(-3.04%) |
Mar 04, 2020 | 207.54 | 212.41 | 205.64 | 212.30 | 74,831,960 | +8.50(+4.17%) |
Mar 03, 2020 | 211.22 | 213.66 | 201.99 | 203.80 | 135,054,928 | -6.75(-3.21%) |
Mar 02, 2020 | 203.22 | 210.70 | 200.36 | 210.55 | 115,215,376 | +10.33(+5.16%) |
Feb 28, 2020 | 193.53 | 201.55 | 192.80 | 200.22 | 153,406,608 | +1.85(+0.93%) |
Feb 27, 2020 | 205.33 | 210.55 | 198.37 | 198.37 | 124,038,760 | -12.24(-5.81%) |
Feb 26, 2020 | 210.79 | 214.31 | 209.07 | 210.61 | 81,754,368 | -0.41(-0.19%) |
Feb 25, 2020 | 217.14 | 217.92 | 208.92 | 211.02 | 99,545,472 | -4.37(-2.03%) |
Feb 24, 2020 | 215.82 | 218.17 | 214.29 | 215.39 | 86,109,672 | -8.64(-3.86%) |
Feb 21, 2020 | 227.31 | 227.66 | 223.10 | 224.03 | 67,899,688 | -4.39(-1.92%) |
Feb 20, 2020 | 230.05 | 230.53 | 225.59 | 228.41 | 43,481,092 | -2.14(-0.93%) |
Feb 19, 2020 | 229.67 | 231.03 | 229.46 | 230.55 | 22,759,916 | +2.19(+0.96%) |
Feb 18, 2020 | 227.14 | 228.79 | 226.93 | 228.37 | 25,098,424 | +0.09(+0.04%) |
Feb 14, 2020 | 227.93 | 228.49 | 227.22 | 228.28 | 24,091,746 | +0.65(+0.29%) |
Feb 13, 2020 | 226.31 | 228.56 | 226.06 | 227.63 | 23,327,642 | -0.29(-0.13%) |
Feb 12, 2020 | 227.01 | 228.03 | 226.49 | 227.92 | 24,587,220 | +2.20(+0.97%) |
Feb 11, 2020 | 226.89 | 227.68 | 225.13 | 225.72 | 30,943,094 | +0.04(+0.02%) |
Feb 10, 2020 | 222.24 | 225.69 | 222.19 | 225.68 | 21,971,014 | +2.69(+1.21%) |
Feb 07, 2020 | 222.95 | 224.19 | 222.34 | 222.99 | 26,606,328 | -0.96(-0.43%) |
Feb 06, 2020 | 222.57 | 224.01 | 221.80 | 223.95 | 22,965,524 | +1.92(+0.86%) |
Feb 05, 2020 | 223.98 | 224.01 | 220.70 | 222.03 | 39,546,848 | +0.73(+0.33%) |
Feb 04, 2020 | 219.28 | 221.68 | 218.56 | 221.30 | 31,382,776 | +4.95(+2.29%) |
Feb 03, 2020 | 214.17 | 216.84 | 214.03 | 216.35 | 26,120,300 | +3.22(+1.51%) |
Jan 31, 2020 | 217.44 | 217.50 | 212.37 | 213.13 | 53,465,512 | -3.43(-1.59%) |
Jan 30, 2020 | 214.40 | 216.66 | 213.73 | 216.56 | 40,509,232 | +0.77(+0.36%) |
Jan 29, 2020 | 216.62 | 216.88 | 214.84 | 215.80 | 29,717,154 | +0.35(+0.16%) |
Jan 28, 2020 | 213.65 | 215.94 | 213.12 | 215.44 | 27,298,260 | +3.26(+1.54%) |
Jan 27, 2020 | 211.82 | 213.33 | 211.29 | 212.19 | 42,377,148 | -4.48(-2.07%) |
Jan 24, 2020 | 219.50 | 219.75 | 215.66 | 216.66 | 38,479,772 | -1.84(-0.84%) |
Jan 23, 2020 | 217.64 | 218.60 | 216.66 | 218.50 | 27,136,686 | +0.70(+0.32%) |
Jan 22, 2020 | 218.30 | 219.04 | 217.53 | 217.80 | 21,242,940 | +0.57(+0.26%) |
Jan 21, 2020 | 216.69 | 217.77 | 216.62 | 217.23 | 21,664,090 | -0.10(-0.04%) |
Jan 17, 2020 | 217.19 | 217.50 | 216.10 | 217.32 | 25,003,054 | +1.07(+0.49%) |
Jan 16, 2020 | 215.24 | 216.29 | 214.81 | 216.25 | 19,267,308 | +2.05(+0.96%) |
Jan 15, 2020 | 214.21 | 215.20 | 213.50 | 214.20 | 26,390,306 | +0.09(+0.04%) |
Jan 14, 2020 | 214.76 | 215.21 | 213.78 | 214.11 | 25,098,748 | -0.85(-0.39%) |
Jan 13, 2020 | 213.36 | 214.99 | 213.04 | 214.96 | 23,391,136 | +2.45(+1.15%) |
Jan 10, 2020 | 213.80 | 213.91 | 212.13 | 212.51 | 22,525,372 | -0.54(-0.26%) |
Jan 09, 2020 | 212.97 | 213.46 | 211.81 | 213.05 | 24,203,356 | +1.14(+0.54%) |
Jan 08, 2020 | 209.63 | 212.22 | 209.33 | 211.91 | 27,136,200 | +2.23(+1.06%) |
Jan 07, 2020 | 209.79 | 210.28 | 209.02 | 209.69 | 22,824,114 | -0.03(-0.01%) |
Jan 06, 2020 | 206.73 | 209.74 | 206.49 | 209.72 | 22,258,706 | +1.34(+0.64%) |
Jan 03, 2020 | 207.51 | 209.63 | 207.50 | 208.37 | 28,299,950 | -1.93(-0.92%) |