Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 204.75 | 213.03 | 201.92 | 211.85 | 2,926,969 | +6.36(+3.10%) |
Mar 30, 2020 | 202.89 | 206.27 | 200.38 | 205.49 | 2,088,786 | +5.80(+2.90%) |
Mar 27, 2020 | 196.00 | 204.24 | 194.95 | 199.69 | 2,441,902 | -2.55(-1.26%) |
Mar 26, 2020 | 188.83 | 202.43 | 188.44 | 202.25 | 2,890,223 | +14.52(+7.74%) |
Mar 25, 2020 | 189.51 | 192.95 | 183.62 | 187.72 | 3,784,364 | +0.69(+0.37%) |
Mar 24, 2020 | 193.08 | 195.26 | 183.94 | 187.03 | 3,785,808 | +2.09(+1.13%) |
Mar 23, 2020 | 202.16 | 205.97 | 182.33 | 184.94 | 4,841,921 | -18.02(-8.88%) |
Mar 20, 2020 | 200.83 | 207.20 | 199.36 | 202.96 | 4,012,463 | -0.77(-0.38%) |
Mar 19, 2020 | 218.06 | 219.12 | 203.36 | 203.73 | 2,865,254 | -12.69(-5.86%) |
Mar 18, 2020 | 220.46 | 232.32 | 210.22 | 216.42 | 3,999,852 | -12.72(-5.55%) |
Mar 17, 2020 | 208.84 | 229.53 | 205.93 | 229.14 | 4,199,596 | +23.40(+11.37%) |
Mar 16, 2020 | 199.16 | 216.25 | 192.38 | 205.74 | 3,154,572 | -12.32(-5.65%) |
Mar 13, 2020 | 210.21 | 220.38 | 199.24 | 218.06 | 3,751,842 | +14.69(+7.22%) |
Mar 12, 2020 | 205.89 | 216.57 | 203.34 | 203.37 | 4,047,100 | -10.45(-4.89%) |
Mar 11, 2020 | 213.15 | 216.12 | 211.29 | 213.83 | 2,150,909 | -4.98(-2.28%) |
Mar 10, 2020 | 218.31 | 220.47 | 212.00 | 218.81 | 2,849,859 | +6.02(+2.83%) |
Mar 09, 2020 | 207.96 | 216.36 | 205.61 | 212.78 | 2,808,779 | -6.96(-3.17%) |
Mar 06, 2020 | 219.36 | 220.45 | 211.91 | 219.75 | 4,596,287 | -4.61(-2.06%) |
Mar 05, 2020 | 222.06 | 224.99 | 220.34 | 224.36 | 2,475,197 | -2.73(-1.20%) |
Mar 04, 2020 | 224.51 | 227.80 | 223.50 | 227.09 | 2,127,266 | +6.99(+3.18%) |
Mar 03, 2020 | 225.92 | 229.16 | 216.28 | 220.10 | 2,120,390 | -5.35(-2.37%) |
Mar 02, 2020 | 218.57 | 225.44 | 215.09 | 225.44 | 2,430,689 | +6.89(+3.15%) |
Feb 28, 2020 | 217.81 | 219.53 | 212.85 | 218.55 | 3,904,651 | -4.47(-2.01%) |
Feb 27, 2020 | 224.80 | 230.12 | 222.77 | 223.03 | 2,870,090 | -3.18(-1.41%) |
Feb 26, 2020 | 227.31 | 229.58 | 225.25 | 226.21 | 2,237,238 | +0.66(+0.29%) |
Feb 25, 2020 | 230.95 | 231.77 | 223.45 | 225.54 | 2,419,546 | -4.69(-2.04%) |
Feb 24, 2020 | 230.31 | 232.37 | 229.11 | 230.23 | 1,782,229 | -6.27(-2.65%) |
Feb 21, 2020 | 232.10 | 237.82 | 231.93 | 236.50 | 2,032,360 | +3.57(+1.53%) |
Feb 20, 2020 | 234.62 | 236.87 | 231.61 | 232.93 | 1,231,754 | -2.40(-1.02%) |
Feb 19, 2020 | 236.36 | 237.47 | 234.91 | 235.32 | 1,675,111 | +0.06(+0.03%) |
Feb 18, 2020 | 239.62 | 240.58 | 234.96 | 235.26 | 2,004,541 | -3.88(-1.62%) |
Feb 14, 2020 | 234.37 | 239.25 | 233.08 | 239.14 | 2,525,079 | +5.39(+2.31%) |
Feb 13, 2020 | 231.64 | 235.66 | 230.54 | 233.74 | 2,064,339 | +1.95(+0.84%) |
Feb 12, 2020 | 235.96 | 236.53 | 229.81 | 231.79 | 2,593,571 | -3.84(-1.63%) |
Feb 11, 2020 | 233.11 | 238.25 | 232.58 | 235.64 | 2,834,663 | +4.05(+1.75%) |
Feb 10, 2020 | 227.19 | 232.37 | 226.57 | 231.58 | 2,833,153 | +4.68(+2.06%) |
Feb 07, 2020 | 231.33 | 231.33 | 226.51 | 226.91 | 4,039,801 | -4.91(-2.12%) |
Feb 06, 2020 | 232.50 | 241.42 | 222.16 | 231.81 | 10,939,707 | -31.01(-11.80%) |
Feb 05, 2020 | 263.13 | 263.49 | 260.58 | 262.82 | 1,525,496 | +1.42(+0.54%) |
Feb 04, 2020 | 260.33 | 263.20 | 259.60 | 261.40 | 1,380,440 | +4.72(+1.84%) |
Feb 03, 2020 | 254.77 | 258.92 | 254.43 | 256.68 | 1,939,240 | +3.80(+1.50%) |
Jan 31, 2020 | 256.89 | 258.21 | 252.25 | 252.88 | 1,889,484 | -5.49(-2.12%) |
Jan 30, 2020 | 257.31 | 259.16 | 256.90 | 258.37 | 1,493,024 | -0.97(-0.37%) |
Jan 29, 2020 | 260.12 | 260.94 | 258.59 | 259.34 | 1,009,386 | -0.06(-0.02%) |
Jan 28, 2020 | 257.55 | 260.71 | 257.16 | 259.39 | 1,300,121 | +2.31(+0.90%) |
Jan 27, 2020 | 252.17 | 257.75 | 250.97 | 257.08 | 1,728,858 | +1.38(+0.54%) |
Jan 24, 2020 | 256.93 | 257.83 | 255.08 | 255.71 | 1,346,056 | -0.44(-0.17%) |
Jan 23, 2020 | 256.13 | 257.58 | 254.26 | 256.15 | 1,234,542 | -0.09(-0.04%) |
Jan 22, 2020 | 255.68 | 256.86 | 255.16 | 256.24 | 1,142,208 | +1.19(+0.47%) |
Jan 21, 2020 | 254.41 | 255.53 | 253.00 | 255.04 | 1,404,505 | +0.41(+0.16%) |
Jan 17, 2020 | 255.22 | 255.87 | 253.00 | 254.63 | 1,274,128 | +0.19(+0.08%) |
Jan 16, 2020 | 256.10 | 256.39 | 252.15 | 254.44 | 984,095 | -0.40(-0.16%) |
Jan 15, 2020 | 253.56 | 256.96 | 253.45 | 254.83 | 1,228,257 | +1.23(+0.49%) |
Jan 14, 2020 | 252.83 | 254.97 | 251.13 | 253.60 | 1,568,534 | -0.22(-0.09%) |
Jan 13, 2020 | 252.22 | 254.07 | 251.25 | 253.82 | 1,389,193 | +1.60(+0.63%) |
Jan 10, 2020 | 252.84 | 253.91 | 251.42 | 252.22 | 1,058,672 | +0.85(+0.34%) |
Jan 09, 2020 | 252.53 | 252.91 | 250.83 | 251.38 | 1,019,181 | +0.13(+0.05%) |
Jan 08, 2020 | 250.80 | 253.22 | 249.56 | 251.25 | 1,532,697 | +0.62(+0.25%) |
Jan 07, 2020 | 249.58 | 251.36 | 248.24 | 250.63 | 1,454,221 | -0.60(-0.24%) |
Jan 06, 2020 | 247.17 | 251.53 | 245.05 | 251.23 | 1,702,200 | +3.48(+1.41%) |
Jan 03, 2020 | 246.71 | 249.07 | 246.66 | 247.75 | 1,700,688 | -2.71(-1.08%) |