Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 199.11 | 201.04 | 193.63 | 195.92 | 116,479 | +5.54(+2.91%) |
Mar 30, 2020 | 190.08 | 194.24 | 188.16 | 190.38 | 288,988 | +8.24(+4.52%) |
Mar 27, 2020 | 179.13 | 184.85 | 177.50 | 182.14 | 356,000 | -5.35(-2.85%) |
Mar 26, 2020 | 174.99 | 189.23 | 174.99 | 187.49 | 223,005 | +11.67(+6.64%) |
Mar 25, 2020 | 168.18 | 178.12 | 164.68 | 175.82 | 257,795 | +18.30(+11.62%) |
Mar 24, 2020 | 154.42 | 157.52 | 152.36 | 157.52 | 238,744 | +11.47(+7.85%) |
Mar 23, 2020 | 146.96 | 147.93 | 142.45 | 146.05 | 508,793 | -1.50(-1.02%) |
Mar 20, 2020 | 153.15 | 156.91 | 147.55 | 147.55 | 239,200 | +4.55(+3.18%) |
Mar 19, 2020 | 144.04 | 148.58 | 142.28 | 143.00 | 375,580 | -6.24(-4.18%) |
Mar 18, 2020 | 145.16 | 154.22 | 142.59 | 149.24 | 333,570 | -8.45(-5.36%) |
Mar 17, 2020 | 150.04 | 160.85 | 149.38 | 157.69 | 566,523 | -3.32(-2.06%) |
Mar 16, 2020 | 112.00 | 166.97 | 112.00 | 161.01 | 437,762 | -15.19(-8.62%) |
Mar 13, 2020 | 174.45 | 176.20 | 158.17 | 176.20 | 287,200 | +9.45(+5.67%) |
Mar 12, 2020 | 162.81 | 169.13 | 155.00 | 166.75 | 370,292 | -19.31(-10.38%) |
Mar 11, 2020 | 188.60 | 192.32 | 184.41 | 186.06 | 374,259 | -14.44(-7.20%) |
Mar 10, 2020 | 201.15 | 203.12 | 190.00 | 200.50 | 366,727 | +7.83(+4.06%) |
Mar 09, 2020 | 192.72 | 200.02 | 190.32 | 192.67 | 427,727 | -14.83(-7.15%) |
Mar 06, 2020 | 204.87 | 208.98 | 204.00 | 207.50 | 199,500 | -5.94(-2.78%) |
Mar 05, 2020 | 214.65 | 218.08 | 212.56 | 213.44 | 153,231 | -9.74(-4.36%) |
Mar 04, 2020 | 218.83 | 223.34 | 215.65 | 223.18 | 196,931 | +7.96(+3.70%) |
Mar 03, 2020 | 223.30 | 226.40 | 213.73 | 215.22 | 347,454 | -2.79(-1.28%) |
Mar 02, 2020 | 213.79 | 218.01 | 210.56 | 218.01 | 340,872 | +6.65(+3.15%) |
Feb 28, 2020 | 203.82 | 211.36 | 203.34 | 211.36 | 248,600 | -5.06(-2.34%) |
Feb 27, 2020 | 210.66 | 222.08 | 209.00 | 216.42 | 376,928 | -17.49(-7.48%) |
Feb 26, 2020 | 234.97 | 239.20 | 230.59 | 233.91 | 297,035 | -4.17(-1.75%) |
Feb 25, 2020 | 247.13 | 247.43 | 237.77 | 238.08 | 261,549 | -7.46(-3.04%) |
Feb 24, 2020 | 249.65 | 252.31 | 244.51 | 245.54 | 407,849 | -28.49(-10.40%) |
Feb 21, 2020 | 267.95 | 274.03 | 266.55 | 274.03 | 345,900 | +13.99(+5.38%) |
Feb 20, 2020 | 266.80 | 267.50 | 257.23 | 260.04 | 264,542 | -6.64(-2.49%) |
Feb 19, 2020 | 269.69 | 270.15 | 265.16 | 266.68 | 133,952 | +2.65(+1.00%) |
Feb 18, 2020 | 261.79 | 264.03 | 260.86 | 264.03 | 140,173 | +5.04(+1.95%) |
Feb 14, 2020 | 259.17 | 260.39 | 257.51 | 258.99 | 95,400 | +1.83(+0.71%) |
Feb 13, 2020 | 255.25 | 258.98 | 254.69 | 257.16 | 73,783 | -0.82(-0.32%) |
Feb 12, 2020 | 256.15 | 258.18 | 252.61 | 257.98 | 115,246 | +1.10(+0.43%) |
Feb 11, 2020 | 260.09 | 260.42 | 255.06 | 256.88 | 157,449 | +2.77(+1.09%) |
Feb 10, 2020 | 249.27 | 254.43 | 249.12 | 254.11 | 103,417 | +7.28(+2.95%) |
Feb 07, 2020 | 246.98 | 247.92 | 245.31 | 246.83 | 69,800 | -1.73(-0.70%) |
Feb 06, 2020 | 245.26 | 249.41 | 244.85 | 248.56 | 139,315 | +3.34(+1.36%) |
Feb 05, 2020 | 247.06 | 247.06 | 240.53 | 245.22 | 335,775 | -5.52(-2.20%) |
Feb 04, 2020 | 246.80 | 251.60 | 245.15 | 250.74 | 473,037 | +19.95(+8.64%) |
Feb 03, 2020 | 231.72 | 232.33 | 229.69 | 230.79 | 187,163 | +7.91(+3.55%) |
Jan 31, 2020 | 226.21 | 226.33 | 222.78 | 222.88 | 138,000 | -4.09(-1.80%) |
Jan 30, 2020 | 227.44 | 227.92 | 225.70 | 226.97 | 106,721 | -1.67(-0.73%) |
Jan 29, 2020 | 229.19 | 231.01 | 227.40 | 228.64 | 88,844 | -1.64(-0.71%) |
Jan 28, 2020 | 229.61 | 231.94 | 228.83 | 230.28 | 121,211 | +3.01(+1.32%) |
Jan 27, 2020 | 227.57 | 229.06 | 226.52 | 227.27 | 106,872 | -4.09(-1.77%) |
Jan 24, 2020 | 237.80 | 238.43 | 231.14 | 231.36 | 184,500 | -0.74(-0.32%) |
Jan 23, 2020 | 236.24 | 236.24 | 232.02 | 232.10 | 142,300 | -3.40(-1.44%) |
Jan 22, 2020 | 236.96 | 238.22 | 235.30 | 235.50 | 161,620 | -3.18(-1.33%) |
Jan 21, 2020 | 237.74 | 242.38 | 237.18 | 238.68 | 296,116 | +10.99(+4.83%) |
Jan 17, 2020 | 228.14 | 229.86 | 227.25 | 227.69 | 142,900 | +1.54(+0.68%) |
Jan 16, 2020 | 222.85 | 227.33 | 222.72 | 226.15 | 327,467 | +8.27(+3.80%) |
Jan 15, 2020 | 215.49 | 218.89 | 215.08 | 217.88 | 116,574 | +6.15(+2.90%) |
Jan 14, 2020 | 209.97 | 212.62 | 209.21 | 211.73 | 117,887 | +3.51(+1.69%) |
Jan 13, 2020 | 212.02 | 212.56 | 208.20 | 208.22 | 200,965 | -4.34(-2.04%) |
Jan 10, 2020 | 212.56 | 215.20 | 212.22 | 212.56 | 108,400 | +1.91(+0.91%) |
Jan 09, 2020 | 210.09 | 212.24 | 209.82 | 210.65 | 71,973 | +3.93(+1.90%) |
Jan 08, 2020 | 206.37 | 207.57 | 206.07 | 206.72 | 72,210 | -0.08(-0.04%) |
Jan 07, 2020 | 207.10 | 207.80 | 205.80 | 206.80 | 82,859 | +0.54(+0.26%) |
Jan 06, 2020 | 205.28 | 206.26 | 204.70 | 206.26 | 71,566 | -2.82(-1.35%) |
Jan 03, 2020 | 207.55 | 211.15 | 207.55 | 209.08 | 67,500 | -3.01(-1.42%) |