Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 235.17 | 239.25 | 231.84 | 236.23 | 3,949,466 | -1.87(-0.79%) |
Mar 30, 2020 | 232.72 | 239.69 | 230.41 | 238.10 | 2,623,937 | +6.98(+3.02%) |
Mar 27, 2020 | 230.48 | 237.66 | 228.25 | 231.12 | 3,033,948 | -5.01(-2.12%) |
Mar 26, 2020 | 223.20 | 237.68 | 222.12 | 236.14 | 2,992,049 | +17.12(+7.82%) |
Mar 25, 2020 | 212.21 | 226.26 | 209.51 | 219.02 | 2,121,594 | +8.22(+3.90%) |
Mar 24, 2020 | 195.49 | 211.51 | 192.71 | 210.79 | 2,858,625 | +25.65(+13.86%) |
Mar 23, 2020 | 195.53 | 204.40 | 184.44 | 185.14 | 2,702,403 | -16.14(-8.02%) |
Mar 20, 2020 | 203.42 | 207.26 | 197.73 | 201.28 | 3,691,401 | +0.97(+0.49%) |
Mar 19, 2020 | 184.30 | 204.30 | 180.02 | 200.31 | 3,323,073 | +14.17(+7.61%) |
Mar 18, 2020 | 205.24 | 210.66 | 179.36 | 186.13 | 4,393,719 | -33.34(-15.19%) |
Mar 17, 2020 | 220.40 | 222.96 | 212.23 | 219.47 | 3,324,881 | +5.30(+2.48%) |
Mar 16, 2020 | 214.60 | 223.96 | 202.15 | 214.17 | 3,235,838 | -25.01(-10.46%) |
Mar 13, 2020 | 229.18 | 240.93 | 217.56 | 239.17 | 3,521,073 | +25.03(+11.69%) |
Mar 12, 2020 | 216.16 | 223.07 | 205.98 | 214.14 | 4,833,818 | -17.57(-7.58%) |
Mar 11, 2020 | 241.88 | 245.60 | 228.69 | 231.71 | 3,522,186 | -18.13(-7.26%) |
Mar 10, 2020 | 243.43 | 250.10 | 236.84 | 249.85 | 3,173,451 | +16.06(+6.87%) |
Mar 09, 2020 | 240.85 | 249.47 | 233.24 | 233.79 | 4,094,768 | -27.52(-10.53%) |
Mar 06, 2020 | 259.22 | 262.51 | 254.50 | 261.31 | 2,607,403 | -7.10(-2.64%) |
Mar 05, 2020 | 278.89 | 279.07 | 265.07 | 268.40 | 1,892,862 | -17.00(-5.96%) |
Mar 04, 2020 | 274.78 | 285.58 | 271.79 | 285.41 | 1,523,120 | +15.35(+5.68%) |
Mar 03, 2020 | 279.40 | 286.93 | 267.67 | 270.06 | 2,792,298 | -8.84(-3.17%) |
Mar 02, 2020 | 261.30 | 280.79 | 259.54 | 278.90 | 3,257,957 | +22.56(+8.80%) |
Feb 28, 2020 | 250.86 | 256.35 | 247.75 | 256.34 | 3,009,675 | -1.19(-0.46%) |
Feb 27, 2020 | 266.89 | 267.40 | 257.54 | 257.54 | 2,383,941 | -15.06(-5.52%) |
Feb 26, 2020 | 273.51 | 278.93 | 271.23 | 272.60 | 1,514,985 | +0.13(+0.05%) |
Feb 25, 2020 | 280.77 | 282.29 | 270.84 | 272.46 | 1,493,071 | -7.33(-2.62%) |
Feb 24, 2020 | 273.93 | 281.55 | 272.50 | 279.79 | 2,085,674 | -2.26(-0.80%) |
Feb 21, 2020 | 289.91 | 290.35 | 280.51 | 282.05 | 2,148,670 | -9.77(-3.35%) |
Feb 20, 2020 | 298.25 | 298.51 | 289.04 | 291.82 | 1,973,870 | -7.45(-2.49%) |
Feb 19, 2020 | 296.37 | 300.99 | 295.45 | 299.27 | 1,394,352 | +4.25(+1.44%) |
Feb 18, 2020 | 295.21 | 297.13 | 292.66 | 295.02 | 1,088,611 | -0.88(-0.30%) |
Feb 14, 2020 | 290.20 | 295.95 | 289.07 | 295.90 | 1,018,086 | +6.06(+2.09%) |
Feb 13, 2020 | 290.39 | 292.21 | 286.23 | 289.84 | 1,151,722 | -2.39(-0.82%) |
Feb 12, 2020 | 284.07 | 292.52 | 283.42 | 292.23 | 1,339,184 | +9.34(+3.30%) |
Feb 11, 2020 | 285.83 | 286.69 | 281.40 | 282.89 | 1,452,986 | -2.35(-0.82%) |
Feb 10, 2020 | 283.18 | 285.45 | 282.52 | 285.23 | 1,132,220 | +1.04(+0.37%) |
Feb 07, 2020 | 285.76 | 286.25 | 283.48 | 284.19 | 1,457,261 | -0.04(-0.01%) |
Feb 06, 2020 | 285.64 | 287.47 | 281.11 | 284.23 | 2,053,530 | +0.72(+0.25%) |
Feb 05, 2020 | 288.13 | 288.89 | 280.52 | 283.51 | 1,376,764 | -3.03(-1.06%) |
Feb 04, 2020 | 287.55 | 289.40 | 286.44 | 286.54 | 1,359,948 | +2.16(+0.76%) |
Feb 03, 2020 | 283.40 | 286.01 | 283.04 | 284.38 | 1,042,056 | +1.87(+0.66%) |
Jan 31, 2020 | 287.11 | 288.44 | 281.49 | 282.51 | 1,257,740 | -5.89(-2.04%) |
Jan 30, 2020 | 285.31 | 288.64 | 284.01 | 288.41 | 950,176 | +2.45(+0.86%) |
Jan 29, 2020 | 287.50 | 289.23 | 285.67 | 285.95 | 790,299 | +0.03(+0.01%) |
Jan 28, 2020 | 282.86 | 287.03 | 282.19 | 285.93 | 917,481 | +3.99(+1.42%) |
Jan 27, 2020 | 279.88 | 282.70 | 278.93 | 281.93 | 955,937 | -1.63(-0.58%) |
Jan 24, 2020 | 287.26 | 287.71 | 282.12 | 283.57 | 868,992 | -2.27(-0.79%) |
Jan 23, 2020 | 283.14 | 286.56 | 283.14 | 285.84 | 845,655 | -0.22(-0.08%) |
Jan 22, 2020 | 287.48 | 288.15 | 285.54 | 286.06 | 994,319 | +1.17(+0.41%) |
Jan 21, 2020 | 283.50 | 286.22 | 282.78 | 284.89 | 1,480,025 | -0.57(-0.20%) |
Jan 17, 2020 | 287.98 | 288.00 | 284.13 | 285.45 | 2,335,819 | -1.35(-0.47%) |
Jan 16, 2020 | 284.88 | 286.81 | 282.79 | 286.80 | 820,827 | +3.66(+1.29%) |
Jan 15, 2020 | 278.92 | 284.84 | 278.92 | 283.14 | 1,108,589 | +4.05(+1.45%) |
Jan 14, 2020 | 282.63 | 283.02 | 278.83 | 279.09 | 1,298,752 | -3.91(-1.38%) |
Jan 13, 2020 | 277.73 | 283.02 | 277.42 | 283.00 | 999,929 | +5.10(+1.83%) |
Jan 10, 2020 | 279.54 | 279.80 | 277.09 | 277.90 | 867,536 | -0.62(-0.22%) |
Jan 09, 2020 | 274.77 | 279.79 | 274.77 | 278.52 | 1,368,407 | +4.39(+1.60%) |
Jan 08, 2020 | 271.16 | 275.86 | 270.39 | 274.12 | 1,044,366 | +3.88(+1.43%) |
Jan 07, 2020 | 272.31 | 275.74 | 270.24 | 270.25 | 1,303,497 | +1.87(+0.70%) |
Jan 06, 2020 | 265.07 | 268.41 | 264.27 | 268.38 | 910,265 | +2.05(+0.77%) |
Jan 03, 2020 | 264.06 | 267.57 | 263.56 | 266.33 | 599,602 | -0.89(-0.33%) |