Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 225.37 | 229.89 | 209.39 | 211.41 | 387,959 | -14.00(-6.21%) |
Mar 30, 2020 | 235.49 | 235.49 | 220.20 | 225.41 | 228,870 | -11.17(-4.72%) |
Mar 27, 2020 | 226.77 | 241.54 | 223.32 | 236.58 | 314,700 | +2.29(+0.98%) |
Mar 26, 2020 | 232.40 | 245.96 | 231.59 | 234.29 | 524,369 | +2.42(+1.04%) |
Mar 25, 2020 | 211.00 | 240.71 | 210.03 | 231.87 | 803,493 | +22.34(+10.66%) |
Mar 24, 2020 | 201.88 | 218.69 | 201.37 | 209.53 | 644,537 | +18.29(+9.56%) |
Mar 23, 2020 | 196.25 | 199.49 | 187.62 | 191.24 | 326,531 | -6.57(-3.32%) |
Mar 20, 2020 | 205.43 | 213.15 | 196.29 | 197.81 | 379,500 | -6.52(-3.19%) |
Mar 19, 2020 | 192.45 | 212.95 | 190.00 | 204.33 | 358,907 | +8.44(+4.31%) |
Mar 18, 2020 | 190.07 | 199.44 | 182.47 | 195.89 | 399,012 | -7.08(-3.49%) |
Mar 17, 2020 | 199.95 | 214.90 | 189.50 | 202.97 | 657,272 | +6.62(+3.37%) |
Mar 16, 2020 | 188.00 | 219.79 | 188.00 | 196.35 | 581,744 | -24.95(-11.27%) |
Mar 13, 2020 | 208.89 | 222.87 | 202.64 | 221.30 | 728,500 | +23.80(+12.05%) |
Mar 12, 2020 | 195.00 | 211.97 | 193.40 | 197.50 | 886,919 | -22.51(-10.23%) |
Mar 11, 2020 | 236.72 | 236.72 | 215.77 | 220.01 | 636,294 | -23.17(-9.53%) |
Mar 10, 2020 | 228.58 | 243.94 | 218.01 | 243.18 | 318,413 | +21.19(+9.55%) |
Mar 09, 2020 | 232.58 | 234.89 | 221.39 | 221.99 | 394,231 | -25.71(-10.38%) |
Mar 06, 2020 | 244.00 | 253.88 | 241.00 | 247.70 | 348,900 | -4.12(-1.64%) |
Mar 05, 2020 | 256.95 | 258.94 | 249.54 | 251.82 | 308,495 | -10.98(-4.18%) |
Mar 04, 2020 | 261.67 | 263.60 | 255.13 | 262.80 | 166,368 | +4.44(+1.72%) |
Mar 03, 2020 | 267.30 | 269.32 | 251.48 | 258.36 | 248,217 | -7.04(-2.65%) |
Mar 02, 2020 | 269.62 | 269.62 | 259.01 | 265.40 | 329,899 | -2.42(-0.90%) |
Feb 28, 2020 | 257.05 | 270.88 | 257.05 | 267.82 | 340,100 | +4.73(+1.80%) |
Feb 27, 2020 | 269.86 | 282.29 | 262.06 | 263.09 | 386,048 | -11.77(-4.28%) |
Feb 26, 2020 | 289.45 | 290.10 | 270.22 | 274.86 | 383,524 | -13.54(-4.69%) |
Feb 25, 2020 | 304.67 | 304.67 | 287.33 | 288.40 | 302,517 | -14.57(-4.81%) |
Feb 24, 2020 | 301.01 | 304.64 | 298.95 | 302.97 | 138,573 | -7.53(-2.43%) |
Feb 21, 2020 | 313.00 | 313.00 | 310.23 | 310.50 | 99,400 | -2.74(-0.87%) |
Feb 20, 2020 | 313.83 | 316.39 | 312.28 | 313.24 | 235,467 | -0.45(-0.14%) |
Feb 19, 2020 | 311.73 | 315.09 | 311.00 | 313.69 | 167,335 | +3.26(+1.05%) |
Feb 18, 2020 | 307.13 | 311.97 | 307.04 | 310.43 | 191,132 | +2.94(+0.96%) |
Feb 14, 2020 | 307.44 | 308.94 | 304.33 | 307.49 | 137,400 | +0.38(+0.12%) |
Feb 13, 2020 | 306.88 | 308.64 | 305.81 | 307.11 | 121,010 | -0.22(-0.07%) |
Feb 12, 2020 | 302.63 | 308.82 | 302.63 | 307.33 | 223,311 | +4.39(+1.45%) |
Feb 11, 2020 | 302.00 | 303.74 | 299.25 | 302.94 | 175,333 | +1.43(+0.47%) |
Feb 10, 2020 | 292.24 | 304.51 | 292.24 | 301.51 | 325,908 | +8.15(+2.78%) |
Feb 07, 2020 | 302.99 | 311.56 | 291.00 | 293.36 | 664,900 | -4.63(-1.55%) |
Feb 06, 2020 | 298.17 | 298.62 | 294.54 | 297.99 | 145,801 | +0.04(+0.01%) |
Feb 05, 2020 | 299.36 | 299.96 | 296.45 | 297.95 | 118,263 | +0.25(+0.08%) |
Feb 04, 2020 | 297.34 | 298.21 | 294.14 | 297.70 | 98,423 | +3.80(+1.29%) |
Feb 03, 2020 | 297.70 | 298.73 | 292.24 | 293.90 | 125,671 | -2.29(-0.77%) |
Jan 31, 2020 | 296.26 | 298.35 | 293.94 | 296.19 | 79,500 | -0.82(-0.28%) |
Jan 30, 2020 | 296.66 | 298.35 | 294.31 | 297.01 | 129,867 | -0.99(-0.33%) |
Jan 29, 2020 | 298.10 | 298.96 | 295.16 | 298.00 | 103,432 | +0.38(+0.13%) |
Jan 28, 2020 | 296.25 | 299.40 | 295.30 | 297.62 | 59,711 | +3.00(+1.02%) |
Jan 27, 2020 | 294.94 | 296.28 | 291.35 | 294.62 | 116,988 | -2.10(-0.71%) |
Jan 24, 2020 | 299.36 | 300.15 | 293.98 | 296.72 | 95,000 | +0.62(+0.21%) |
Jan 23, 2020 | 298.82 | 298.87 | 296.10 | 296.10 | 109,840 | -4.02(-1.34%) |
Jan 22, 2020 | 302.88 | 304.65 | 299.96 | 300.12 | 123,688 | -2.06(-0.68%) |
Jan 21, 2020 | 305.50 | 305.50 | 301.83 | 302.18 | 57,732 | -2.87(-0.94%) |
Jan 17, 2020 | 305.65 | 308.11 | 303.17 | 305.05 | 89,700 | +0.22(+0.07%) |
Jan 16, 2020 | 301.75 | 306.27 | 299.52 | 304.83 | 147,223 | +4.87(+1.62%) |
Jan 15, 2020 | 300.64 | 305.13 | 298.05 | 299.96 | 198,241 | +0.23(+0.08%) |
Jan 14, 2020 | 298.98 | 300.25 | 297.85 | 299.73 | 102,318 | +0.75(+0.25%) |
Jan 13, 2020 | 296.96 | 299.46 | 295.88 | 298.98 | 61,108 | +1.60(+0.54%) |
Jan 10, 2020 | 299.50 | 299.51 | 295.88 | 297.38 | 74,900 | -1.26(-0.42%) |
Jan 09, 2020 | 299.35 | 300.30 | 297.24 | 298.64 | 124,173 | +1.14(+0.38%) |
Jan 08, 2020 | 298.70 | 299.91 | 297.01 | 297.50 | 114,968 | -1.33(-0.45%) |
Jan 07, 2020 | 298.21 | 300.02 | 296.81 | 298.83 | 150,465 | -0.33(-0.11%) |
Jan 06, 2020 | 297.34 | 300.74 | 295.23 | 299.16 | 139,816 | +0.00(+0.00%) |
Jan 03, 2020 | 295.08 | 299.94 | 293.30 | 299.16 | 63,800 | +2.08(+0.70%) |