Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 175.66 | 177.12 | 171.13 | 172.39 | 405,007 | -4.38(-2.48%) |
Mar 30, 2020 | 176.01 | 178.96 | 172.93 | 176.78 | 244,526 | +1.78(+1.01%) |
Mar 27, 2020 | 180.94 | 187.45 | 172.85 | 175.00 | 431,486 | -11.56(-6.20%) |
Mar 26, 2020 | 171.82 | 187.89 | 168.98 | 186.56 | 546,814 | +16.16(+9.48%) |
Mar 25, 2020 | 160.52 | 178.59 | 158.30 | 170.40 | 747,813 | +9.62(+5.99%) |
Mar 24, 2020 | 162.32 | 165.68 | 155.75 | 160.78 | 703,348 | +3.18(+2.02%) |
Mar 23, 2020 | 165.83 | 170.55 | 154.31 | 157.59 | 536,664 | -14.09(-8.21%) |
Mar 20, 2020 | 185.94 | 188.29 | 169.08 | 171.68 | 806,324 | -13.22(-7.15%) |
Mar 19, 2020 | 172.89 | 189.56 | 167.97 | 184.91 | 489,849 | +10.33(+5.92%) |
Mar 18, 2020 | 174.98 | 176.78 | 159.59 | 174.57 | 603,608 | -9.17(-4.99%) |
Mar 17, 2020 | 190.45 | 195.26 | 170.34 | 183.74 | 952,826 | -4.19(-2.23%) |
Mar 16, 2020 | 184.50 | 191.66 | 181.33 | 187.94 | 844,228 | -12.11(-6.05%) |
Mar 13, 2020 | 203.43 | 205.61 | 190.41 | 200.04 | 862,126 | +3.38(+1.72%) |
Mar 12, 2020 | 205.56 | 207.20 | 195.16 | 196.66 | 710,130 | -19.71(-9.11%) |
Mar 11, 2020 | 228.02 | 228.78 | 214.16 | 216.37 | 811,283 | -16.42(-7.05%) |
Mar 10, 2020 | 241.82 | 244.06 | 219.76 | 232.80 | 605,447 | -4.31(-1.82%) |
Mar 09, 2020 | 232.21 | 238.46 | 225.34 | 237.10 | 632,774 | -8.64(-3.52%) |
Mar 06, 2020 | 232.72 | 247.20 | 232.72 | 245.75 | 546,055 | +4.19(+1.74%) |
Mar 05, 2020 | 238.76 | 244.48 | 238.20 | 241.55 | 542,528 | -1.93(-0.79%) |
Mar 04, 2020 | 235.60 | 244.64 | 234.24 | 243.48 | 659,484 | +12.09(+5.22%) |
Mar 03, 2020 | 226.80 | 232.86 | 225.11 | 231.39 | 502,918 | +4.66(+2.05%) |
Mar 02, 2020 | 217.48 | 227.06 | 214.88 | 226.73 | 375,126 | +11.29(+5.24%) |
Feb 28, 2020 | 220.64 | 223.58 | 212.56 | 215.45 | 707,320 | -11.05(-4.88%) |
Feb 27, 2020 | 226.53 | 232.77 | 225.40 | 226.50 | 373,086 | -3.60(-1.56%) |
Feb 26, 2020 | 233.43 | 236.61 | 228.55 | 230.10 | 474,324 | -2.26(-0.97%) |
Feb 25, 2020 | 233.82 | 236.02 | 231.66 | 232.35 | 512,085 | -1.12(-0.48%) |
Feb 24, 2020 | 226.93 | 235.38 | 226.93 | 233.48 | 380,257 | +0.17(+0.07%) |
Feb 21, 2020 | 233.96 | 234.51 | 231.27 | 233.31 | 498,195 | -1.58(-0.67%) |
Feb 20, 2020 | 230.98 | 236.89 | 230.98 | 234.88 | 398,038 | +2.56(+1.10%) |
Feb 19, 2020 | 231.69 | 234.90 | 231.69 | 232.32 | 296,633 | +0.00(+0.00%) |
Feb 18, 2020 | 230.67 | 234.88 | 229.76 | 232.32 | 363,769 | +1.15(+0.50%) |
Feb 14, 2020 | 228.40 | 232.21 | 227.74 | 231.17 | 394,955 | +2.97(+1.30%) |
Feb 13, 2020 | 226.55 | 229.59 | 226.29 | 228.21 | 239,707 | +0.26(+0.12%) |
Feb 12, 2020 | 225.40 | 228.06 | 223.69 | 227.94 | 284,673 | +3.65(+1.63%) |
Feb 11, 2020 | 224.76 | 226.32 | 223.23 | 224.30 | 226,992 | +0.52(+0.23%) |
Feb 10, 2020 | 221.56 | 224.76 | 220.94 | 223.78 | 206,204 | +1.47(+0.66%) |
Feb 07, 2020 | 224.12 | 226.72 | 221.72 | 222.30 | 398,238 | -3.01(-1.34%) |
Feb 06, 2020 | 230.28 | 230.76 | 221.98 | 225.32 | 410,845 | -3.78(-1.65%) |
Feb 05, 2020 | 227.99 | 233.43 | 227.04 | 229.09 | 439,397 | +3.37(+1.49%) |
Feb 04, 2020 | 229.36 | 236.09 | 218.88 | 225.72 | 817,562 | +5.01(+2.27%) |
Feb 03, 2020 | 220.88 | 226.63 | 219.94 | 220.72 | 363,440 | +0.69(+0.31%) |
Jan 31, 2020 | 222.71 | 224.70 | 218.68 | 220.03 | 382,567 | -2.87(-1.29%) |
Jan 30, 2020 | 222.44 | 226.01 | 220.54 | 222.90 | 259,222 | -0.84(-0.38%) |
Jan 29, 2020 | 227.38 | 228.47 | 223.63 | 223.74 | 247,692 | -3.05(-1.34%) |
Jan 28, 2020 | 225.77 | 228.52 | 223.45 | 226.79 | 204,799 | +1.87(+0.83%) |
Jan 27, 2020 | 224.04 | 227.97 | 223.34 | 224.92 | 226,180 | -2.65(-1.17%) |
Jan 24, 2020 | 232.38 | 232.66 | 226.82 | 227.57 | 220,772 | -4.68(-2.02%) |
Jan 23, 2020 | 232.51 | 234.37 | 231.85 | 232.26 | 227,273 | -1.21(-0.52%) |
Jan 22, 2020 | 231.31 | 234.09 | 231.31 | 233.47 | 174,847 | +2.13(+0.92%) |
Jan 21, 2020 | 230.10 | 232.48 | 230.02 | 231.33 | 305,127 | +1.25(+0.54%) |
Jan 17, 2020 | 234.40 | 234.53 | 228.89 | 230.09 | 308,235 | -3.59(-1.54%) |
Jan 16, 2020 | 232.32 | 235.04 | 231.73 | 233.68 | 298,734 | +3.15(+1.36%) |
Jan 15, 2020 | 228.97 | 231.72 | 228.97 | 230.53 | 217,641 | +1.46(+0.64%) |
Jan 14, 2020 | 232.01 | 232.29 | 228.47 | 229.07 | 268,454 | -2.95(-1.27%) |
Jan 13, 2020 | 234.19 | 234.74 | 231.76 | 232.01 | 367,845 | -1.74(-0.74%) |
Jan 10, 2020 | 233.38 | 235.62 | 233.10 | 233.75 | 270,327 | +0.19(+0.08%) |
Jan 09, 2020 | 231.23 | 233.62 | 229.71 | 233.56 | 301,664 | +3.34(+1.45%) |
Jan 08, 2020 | 227.83 | 230.86 | 227.32 | 230.22 | 291,798 | +3.62(+1.60%) |
Jan 07, 2020 | 228.56 | 229.09 | 226.09 | 226.60 | 304,131 | -3.03(-1.32%) |
Jan 06, 2020 | 228.85 | 230.46 | 228.09 | 229.63 | 194,122 | -0.32(-0.14%) |
Jan 03, 2020 | 227.97 | 230.86 | 227.16 | 229.95 | 239,408 | -0.90(-0.39%) |