Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 207.19 | 208.58 | 195.81 | 197.47 | 5,105,578 | -11.64(-5.56%) |
Mar 30, 2020 | 201.94 | 210.37 | 200.73 | 209.11 | 2,846,800 | +10.97(+5.54%) |
Mar 27, 2020 | 194.08 | 201.36 | 192.01 | 198.13 | 3,712,852 | -3.37(-1.67%) |
Mar 26, 2020 | 179.70 | 205.22 | 179.56 | 201.51 | 3,764,001 | +20.80(+11.51%) |
Mar 25, 2020 | 171.31 | 189.12 | 168.70 | 180.70 | 3,530,301 | +8.15(+4.72%) |
Mar 24, 2020 | 170.30 | 175.80 | 162.56 | 172.55 | 4,655,042 | +10.14(+6.24%) |
Mar 23, 2020 | 177.75 | 177.99 | 158.09 | 162.41 | 4,289,739 | -14.78(-8.34%) |
Mar 20, 2020 | 187.72 | 190.44 | 174.46 | 177.19 | 4,345,683 | -12.34(-6.51%) |
Mar 19, 2020 | 197.31 | 199.31 | 182.76 | 189.54 | 4,243,004 | -7.38(-3.75%) |
Mar 18, 2020 | 190.44 | 213.88 | 186.97 | 196.92 | 4,642,374 | -9.42(-4.57%) |
Mar 17, 2020 | 190.60 | 213.03 | 184.67 | 206.34 | 4,991,981 | +22.47(+12.22%) |
Mar 16, 2020 | 187.41 | 208.41 | 182.62 | 183.87 | 4,513,547 | -32.87(-15.16%) |
Mar 13, 2020 | 204.53 | 219.06 | 199.53 | 216.74 | 4,653,774 | +19.19(+9.71%) |
Mar 12, 2020 | 196.15 | 210.14 | 185.13 | 197.54 | 5,220,681 | -13.67(-6.47%) |
Mar 11, 2020 | 215.26 | 216.92 | 207.38 | 211.21 | 3,705,864 | -9.95(-4.50%) |
Mar 10, 2020 | 214.69 | 221.47 | 208.45 | 221.16 | 2,931,264 | +10.89(+5.18%) |
Mar 09, 2020 | 209.88 | 217.30 | 204.05 | 210.27 | 3,538,957 | -13.11(-5.87%) |
Mar 06, 2020 | 220.53 | 224.53 | 215.75 | 223.38 | 2,970,083 | -0.56(-0.25%) |
Mar 05, 2020 | 225.40 | 227.53 | 220.85 | 223.94 | 2,171,079 | -4.28(-1.88%) |
Mar 04, 2020 | 222.71 | 228.51 | 222.47 | 228.22 | 2,591,798 | +8.17(+3.71%) |
Mar 03, 2020 | 218.33 | 223.85 | 216.60 | 220.05 | 3,862,309 | +1.72(+0.79%) |
Mar 02, 2020 | 207.70 | 218.45 | 206.84 | 218.33 | 2,996,756 | +12.65(+6.15%) |
Feb 28, 2020 | 205.59 | 207.41 | 197.73 | 205.68 | 5,720,843 | -5.56(-2.63%) |
Feb 27, 2020 | 217.64 | 222.09 | 211.21 | 211.24 | 3,494,124 | -8.83(-4.01%) |
Feb 26, 2020 | 223.22 | 225.23 | 217.65 | 220.07 | 2,232,529 | -3.15(-1.41%) |
Feb 25, 2020 | 224.83 | 230.34 | 221.42 | 223.22 | 2,500,801 | +0.93(+0.42%) |
Feb 24, 2020 | 222.02 | 225.60 | 220.92 | 222.28 | 2,506,670 | -1.72(-0.77%) |
Feb 21, 2020 | 224.85 | 225.49 | 223.82 | 224.01 | 2,834,012 | -0.48(-0.21%) |
Feb 20, 2020 | 224.89 | 225.39 | 221.93 | 224.49 | 2,371,129 | -0.51(-0.23%) |
Feb 19, 2020 | 227.84 | 228.89 | 224.77 | 225.00 | 2,887,151 | -4.38(-1.91%) |
Feb 18, 2020 | 231.53 | 231.80 | 229.15 | 229.38 | 2,203,840 | -3.01(-1.30%) |
Feb 14, 2020 | 233.07 | 234.26 | 231.49 | 232.39 | 1,765,068 | -0.59(-0.25%) |
Feb 13, 2020 | 231.82 | 233.46 | 230.74 | 232.98 | 1,264,289 | +0.65(+0.28%) |
Feb 12, 2020 | 230.60 | 232.76 | 228.61 | 232.32 | 1,792,326 | +1.73(+0.75%) |
Feb 11, 2020 | 223.59 | 234.54 | 223.59 | 230.59 | 3,563,083 | +9.59(+4.34%) |
Feb 10, 2020 | 217.36 | 221.17 | 216.55 | 221.00 | 1,734,543 | +4.48(+2.07%) |
Feb 07, 2020 | 216.24 | 217.22 | 215.66 | 216.52 | 1,364,683 | +0.85(+0.40%) |
Feb 06, 2020 | 215.09 | 216.35 | 214.34 | 215.66 | 1,386,202 | +1.30(+0.60%) |
Feb 05, 2020 | 215.38 | 215.82 | 213.30 | 214.37 | 1,476,142 | -0.97(-0.45%) |
Feb 04, 2020 | 212.59 | 216.04 | 211.32 | 215.34 | 1,219,242 | +3.06(+1.44%) |
Feb 03, 2020 | 211.28 | 213.15 | 210.50 | 212.27 | 1,720,370 | +2.11(+1.01%) |
Jan 31, 2020 | 212.54 | 213.06 | 209.35 | 210.16 | 1,875,778 | -3.14(-1.47%) |
Jan 30, 2020 | 210.78 | 213.35 | 209.77 | 213.30 | 1,401,901 | +1.60(+0.75%) |
Jan 29, 2020 | 215.32 | 215.71 | 211.18 | 211.70 | 1,581,721 | -3.39(-1.58%) |
Jan 28, 2020 | 215.03 | 215.54 | 214.32 | 215.09 | 1,159,762 | -0.26(-0.12%) |
Jan 27, 2020 | 214.31 | 215.98 | 213.73 | 215.36 | 1,320,119 | -0.05(-0.02%) |
Jan 24, 2020 | 215.84 | 217.64 | 214.68 | 215.40 | 1,416,730 | -0.28(-0.13%) |
Jan 23, 2020 | 213.26 | 216.28 | 213.12 | 215.68 | 1,637,977 | +2.42(+1.14%) |
Jan 22, 2020 | 215.75 | 215.99 | 212.44 | 213.26 | 1,426,921 | -1.42(-0.66%) |
Jan 21, 2020 | 212.14 | 215.76 | 211.30 | 214.69 | 2,014,664 | +3.00(+1.42%) |
Jan 17, 2020 | 211.20 | 212.58 | 210.93 | 211.68 | 2,594,508 | +1.07(+0.51%) |
Jan 16, 2020 | 213.12 | 213.25 | 210.34 | 210.61 | 1,965,983 | -2.85(-1.33%) |
Jan 15, 2020 | 212.66 | 214.69 | 212.66 | 213.46 | 1,270,408 | +1.30(+0.61%) |
Jan 14, 2020 | 213.23 | 213.97 | 211.16 | 212.16 | 1,342,090 | -1.32(-0.62%) |
Jan 13, 2020 | 209.72 | 213.50 | 209.62 | 213.49 | 2,029,572 | +4.18(+2.00%) |
Jan 10, 2020 | 206.85 | 209.51 | 206.26 | 209.31 | 1,741,030 | +3.93(+1.91%) |
Jan 09, 2020 | 204.50 | 205.99 | 204.37 | 205.38 | 1,518,092 | +0.77(+0.38%) |
Jan 08, 2020 | 202.67 | 205.40 | 201.80 | 204.61 | 1,581,116 | +1.76(+0.87%) |
Jan 07, 2020 | 205.98 | 206.38 | 200.98 | 202.85 | 1,614,094 | -4.42(-2.13%) |
Jan 06, 2020 | 207.20 | 208.58 | 206.67 | 207.27 | 1,683,547 | -0.05(-0.03%) |
Jan 03, 2020 | 206.37 | 208.43 | 205.86 | 207.32 | 1,762,973 | +0.10(+0.05%) |