Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 228.98 | 229.52 | 217.91 | 220.97 | 3,037,720 | -3.44(-1.54%) |
Mar 30, 2020 | 218.65 | 227.62 | 214.27 | 224.41 | 2,153,445 | +7.42(+3.42%) |
Mar 27, 2020 | 211.79 | 222.39 | 211.35 | 216.99 | 2,656,277 | -12.37(-5.39%) |
Mar 26, 2020 | 215.36 | 232.40 | 209.25 | 229.36 | 2,779,661 | +18.78(+8.92%) |
Mar 25, 2020 | 185.00 | 220.77 | 182.03 | 210.58 | 3,618,083 | +19.01(+9.92%) |
Mar 24, 2020 | 179.06 | 195.62 | 176.27 | 191.57 | 3,216,622 | +21.57(+12.69%) |
Mar 23, 2020 | 183.50 | 184.50 | 166.45 | 170.01 | 3,325,687 | -16.46(-8.83%) |
Mar 20, 2020 | 198.82 | 212.11 | 180.72 | 186.46 | 4,911,627 | -9.03(-4.62%) |
Mar 19, 2020 | 200.70 | 206.93 | 188.30 | 195.50 | 3,411,622 | -5.93(-2.94%) |
Mar 18, 2020 | 218.44 | 223.85 | 181.62 | 201.42 | 3,750,158 | -30.52(-13.16%) |
Mar 17, 2020 | 223.61 | 240.11 | 218.90 | 231.94 | 3,186,044 | +13.90(+6.37%) |
Mar 16, 2020 | 220.44 | 241.34 | 210.48 | 218.04 | 2,892,772 | -45.06(-17.13%) |
Mar 13, 2020 | 260.34 | 264.10 | 244.33 | 263.11 | 3,110,635 | +14.68(+5.91%) |
Mar 12, 2020 | 254.07 | 270.23 | 245.76 | 248.43 | 3,197,157 | -24.71(-9.05%) |
Mar 11, 2020 | 270.14 | 280.38 | 266.79 | 273.14 | 3,523,178 | -4.23(-1.52%) |
Mar 10, 2020 | 269.88 | 279.36 | 264.71 | 277.36 | 2,693,398 | +15.74(+6.02%) |
Mar 09, 2020 | 255.98 | 267.97 | 252.89 | 261.63 | 2,797,736 | -12.00(-4.38%) |
Mar 06, 2020 | 269.73 | 275.50 | 260.76 | 273.62 | 3,521,538 | -4.82(-1.73%) |
Mar 05, 2020 | 278.92 | 279.52 | 272.71 | 278.44 | 2,957,686 | -8.98(-3.12%) |
Mar 04, 2020 | 277.85 | 288.49 | 276.68 | 287.42 | 5,322,032 | +38.82(+15.62%) |
Mar 03, 2020 | 261.93 | 272.19 | 248.11 | 248.59 | 3,110,828 | -14.44(-5.49%) |
Mar 02, 2020 | 251.72 | 263.92 | 242.78 | 263.03 | 3,420,927 | +13.75(+5.52%) |
Feb 28, 2020 | 242.35 | 252.64 | 241.78 | 249.28 | 3,077,453 | -0.75(-0.30%) |
Feb 27, 2020 | 255.07 | 259.94 | 249.65 | 250.03 | 2,401,829 | -9.98(-3.84%) |
Feb 26, 2020 | 261.65 | 265.71 | 254.73 | 260.01 | 1,787,499 | +0.73(+0.28%) |
Feb 25, 2020 | 270.73 | 270.99 | 256.46 | 259.28 | 2,016,119 | -9.79(-3.64%) |
Feb 24, 2020 | 274.88 | 274.89 | 268.18 | 269.07 | 2,597,564 | -16.69(-5.84%) |
Feb 21, 2020 | 283.16 | 287.78 | 281.36 | 285.76 | 1,145,794 | +0.75(+0.26%) |
Feb 20, 2020 | 292.23 | 292.52 | 284.77 | 285.01 | 1,948,520 | -9.81(-3.33%) |
Feb 19, 2020 | 292.84 | 295.27 | 290.21 | 294.83 | 1,380,668 | +1.56(+0.53%) |
Feb 18, 2020 | 288.42 | 295.10 | 286.79 | 293.27 | 2,034,264 | +4.49(+1.55%) |
Feb 14, 2020 | 290.20 | 291.72 | 286.49 | 288.78 | 1,478,600 | -1.02(-0.35%) |
Feb 13, 2020 | 285.78 | 290.42 | 285.61 | 289.79 | 1,991,764 | +2.78(+0.97%) |
Feb 12, 2020 | 277.58 | 287.72 | 277.58 | 287.01 | 2,849,852 | +15.60(+5.75%) |
Feb 11, 2020 | 268.63 | 271.44 | 265.47 | 271.41 | 1,832,785 | +3.26(+1.21%) |
Feb 10, 2020 | 267.50 | 269.59 | 265.70 | 268.15 | 1,185,166 | +0.07(+0.03%) |
Feb 07, 2020 | 271.21 | 273.28 | 267.89 | 268.08 | 1,647,530 | -5.67(-2.07%) |
Feb 06, 2020 | 280.01 | 280.01 | 271.53 | 273.76 | 1,814,883 | -4.85(-1.74%) |
Feb 05, 2020 | 267.00 | 284.28 | 267.00 | 278.61 | 2,525,632 | +13.54(+5.11%) |
Feb 04, 2020 | 261.70 | 268.95 | 261.70 | 265.07 | 1,458,076 | +6.73(+2.61%) |
Feb 03, 2020 | 258.03 | 262.42 | 254.81 | 258.34 | 1,985,885 | +1.12(+0.43%) |
Jan 31, 2020 | 257.61 | 260.40 | 255.99 | 257.22 | 2,276,015 | -0.59(-0.23%) |
Jan 30, 2020 | 261.08 | 262.23 | 253.74 | 257.82 | 2,824,213 | -6.81(-2.57%) |
Jan 29, 2020 | 271.01 | 273.76 | 263.89 | 264.62 | 4,589,761 | -16.88(-6.00%) |
Jan 28, 2020 | 276.35 | 284.70 | 275.50 | 281.50 | 2,047,494 | +7.06(+2.57%) |
Jan 27, 2020 | 284.71 | 284.88 | 270.48 | 274.44 | 2,474,782 | -13.81(-4.79%) |
Jan 24, 2020 | 295.58 | 296.30 | 286.45 | 288.25 | 1,122,692 | -6.90(-2.34%) |
Jan 23, 2020 | 294.25 | 296.09 | 292.14 | 295.16 | 1,123,427 | +0.86(+0.29%) |
Jan 22, 2020 | 297.37 | 297.37 | 292.96 | 294.29 | 1,029,294 | -2.40(-0.81%) |
Jan 21, 2020 | 294.71 | 298.87 | 293.96 | 296.70 | 1,023,508 | +0.58(+0.20%) |
Jan 17, 2020 | 295.81 | 296.37 | 290.97 | 296.12 | 1,353,708 | +0.33(+0.11%) |
Jan 16, 2020 | 293.72 | 295.97 | 292.92 | 295.79 | 726,291 | +3.39(+1.16%) |
Jan 15, 2020 | 288.23 | 295.54 | 288.19 | 292.39 | 1,444,912 | +4.53(+1.57%) |
Jan 14, 2020 | 287.05 | 289.00 | 285.87 | 287.87 | 1,101,181 | +0.14(+0.05%) |
Jan 13, 2020 | 297.56 | 297.68 | 287.34 | 287.73 | 1,811,544 | -10.67(-3.57%) |
Jan 10, 2020 | 298.59 | 299.71 | 297.12 | 298.39 | 1,082,677 | +1.29(+0.43%) |
Jan 09, 2020 | 298.48 | 299.62 | 296.50 | 297.11 | 1,485,003 | -1.04(-0.35%) |
Jan 08, 2020 | 291.75 | 299.38 | 289.44 | 298.14 | 2,132,556 | +7.70(+2.65%) |
Jan 07, 2020 | 290.11 | 291.16 | 285.66 | 290.44 | 1,354,379 | -0.88(-0.30%) |
Jan 06, 2020 | 286.37 | 291.43 | 285.82 | 291.33 | 1,349,634 | +3.46(+1.20%) |
Jan 03, 2020 | 284.76 | 290.43 | 284.76 | 287.87 | 1,017,601 | -3.87(-1.33%) |