Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 261.67 | 262.15 | 250.82 | 258.02 | 1,942,020 | -8.31(-3.12%) |
Mar 30, 2020 | 257.49 | 267.99 | 248.60 | 266.32 | 862,940 | +16.51(+6.61%) |
Mar 27, 2020 | 240.13 | 258.08 | 240.13 | 249.81 | 889,062 | -2.97(-1.18%) |
Mar 26, 2020 | 234.28 | 255.44 | 232.59 | 252.78 | 1,086,451 | +20.41(+8.78%) |
Mar 25, 2020 | 227.45 | 240.10 | 227.45 | 232.38 | 1,233,555 | +0.86(+0.37%) |
Mar 24, 2020 | 212.10 | 234.03 | 210.78 | 231.51 | 1,781,992 | +25.59(+12.43%) |
Mar 23, 2020 | 221.26 | 221.26 | 196.12 | 205.92 | 1,816,637 | -13.26(-6.05%) |
Mar 20, 2020 | 236.28 | 238.21 | 218.03 | 219.18 | 1,448,323 | -15.11(-6.45%) |
Mar 19, 2020 | 250.31 | 250.31 | 222.40 | 234.29 | 1,460,875 | -14.44(-5.81%) |
Mar 18, 2020 | 256.65 | 267.47 | 243.15 | 248.73 | 1,599,697 | -13.58(-5.18%) |
Mar 17, 2020 | 252.91 | 268.31 | 243.61 | 262.31 | 1,649,752 | +16.96(+6.91%) |
Mar 16, 2020 | 248.07 | 264.21 | 235.66 | 245.34 | 1,741,980 | -24.07(-8.93%) |
Mar 13, 2020 | 264.13 | 270.18 | 253.98 | 269.41 | 1,600,982 | +17.14(+6.79%) |
Mar 12, 2020 | 245.76 | 269.56 | 234.66 | 252.27 | 1,801,296 | -10.27(-3.91%) |
Mar 11, 2020 | 260.83 | 267.91 | 259.20 | 262.54 | 1,146,774 | -6.87(-2.55%) |
Mar 10, 2020 | 258.32 | 270.22 | 253.56 | 269.41 | 1,231,384 | +16.42(+6.49%) |
Mar 09, 2020 | 258.47 | 263.83 | 252.40 | 252.99 | 1,129,068 | -19.49(-7.15%) |
Mar 06, 2020 | 279.23 | 282.22 | 264.11 | 272.48 | 1,099,909 | -14.07(-4.91%) |
Mar 05, 2020 | 283.86 | 289.77 | 282.32 | 286.56 | 1,069,632 | -2.79(-0.96%) |
Mar 04, 2020 | 275.39 | 290.65 | 274.32 | 289.34 | 1,237,472 | +15.82(+5.78%) |
Mar 03, 2020 | 271.94 | 281.86 | 269.02 | 273.52 | 1,251,256 | +1.54(+0.56%) |
Mar 02, 2020 | 254.72 | 272.13 | 253.76 | 271.99 | 1,290,650 | +19.04(+7.53%) |
Feb 28, 2020 | 254.20 | 256.14 | 245.43 | 252.94 | 2,035,697 | -6.49(-2.50%) |
Feb 27, 2020 | 270.03 | 275.18 | 258.18 | 259.43 | 1,388,504 | -15.64(-5.69%) |
Feb 26, 2020 | 279.10 | 279.84 | 272.15 | 275.07 | 885,003 | -2.68(-0.97%) |
Feb 25, 2020 | 282.32 | 288.53 | 274.31 | 277.75 | 923,993 | -4.22(-1.50%) |
Feb 24, 2020 | 282.24 | 285.33 | 280.80 | 281.97 | 816,791 | -0.13(-0.05%) |
Feb 21, 2020 | 279.03 | 295.65 | 274.21 | 282.10 | 1,777,462 | +3.36(+1.20%) |
Feb 20, 2020 | 276.32 | 278.99 | 272.91 | 278.74 | 635,362 | +2.18(+0.79%) |
Feb 19, 2020 | 280.46 | 280.46 | 276.07 | 276.57 | 603,999 | -1.78(-0.64%) |
Feb 18, 2020 | 281.11 | 281.23 | 276.54 | 278.35 | 609,144 | -2.76(-0.98%) |
Feb 14, 2020 | 277.25 | 281.26 | 276.27 | 281.11 | 445,518 | +4.61(+1.67%) |
Feb 13, 2020 | 279.38 | 279.50 | 275.40 | 276.50 | 641,171 | -2.89(-1.03%) |
Feb 12, 2020 | 271.05 | 279.75 | 268.29 | 279.39 | 1,151,830 | +8.41(+3.10%) |
Feb 11, 2020 | 259.68 | 274.30 | 259.52 | 270.98 | 1,862,230 | +18.38(+7.27%) |
Feb 10, 2020 | 247.25 | 253.10 | 246.49 | 252.61 | 746,908 | +5.65(+2.29%) |
Feb 07, 2020 | 244.94 | 247.50 | 244.12 | 246.96 | 381,169 | +2.21(+0.90%) |
Feb 06, 2020 | 243.06 | 246.24 | 242.12 | 244.74 | 532,997 | +1.84(+0.76%) |
Feb 05, 2020 | 243.03 | 243.03 | 239.89 | 242.90 | 374,940 | +0.38(+0.16%) |
Feb 04, 2020 | 238.76 | 242.78 | 238.22 | 242.52 | 431,503 | +4.38(+1.84%) |
Feb 03, 2020 | 239.41 | 242.49 | 237.33 | 238.14 | 543,358 | +0.02(+0.01%) |
Jan 31, 2020 | 240.24 | 242.98 | 237.87 | 238.12 | 563,526 | -3.99(-1.65%) |
Jan 30, 2020 | 236.45 | 242.36 | 235.78 | 242.11 | 583,824 | +4.20(+1.76%) |
Jan 29, 2020 | 240.22 | 240.34 | 236.15 | 237.91 | 470,870 | -2.30(-0.96%) |
Jan 28, 2020 | 241.87 | 241.87 | 239.57 | 240.21 | 601,695 | -0.95(-0.39%) |
Jan 27, 2020 | 240.18 | 241.93 | 238.56 | 241.16 | 505,506 | -0.39(-0.16%) |
Jan 24, 2020 | 243.32 | 244.06 | 241.12 | 241.55 | 331,806 | -1.78(-0.73%) |
Jan 23, 2020 | 240.34 | 243.64 | 239.76 | 243.32 | 405,902 | +2.29(+0.95%) |
Jan 22, 2020 | 244.21 | 244.72 | 239.92 | 241.03 | 614,183 | -1.75(-0.72%) |
Jan 21, 2020 | 239.81 | 243.14 | 239.37 | 242.78 | 681,459 | +2.29(+0.95%) |
Jan 17, 2020 | 239.21 | 243.09 | 238.55 | 240.49 | 558,810 | +1.25(+0.52%) |
Jan 16, 2020 | 237.99 | 239.40 | 235.80 | 239.24 | 731,566 | +1.17(+0.49%) |
Jan 15, 2020 | 237.62 | 239.77 | 237.24 | 238.06 | 369,136 | +0.80(+0.34%) |
Jan 14, 2020 | 237.89 | 238.91 | 235.16 | 237.26 | 551,531 | -1.33(-0.56%) |
Jan 13, 2020 | 235.07 | 238.80 | 235.07 | 238.59 | 701,083 | +4.98(+2.13%) |
Jan 10, 2020 | 231.02 | 234.21 | 229.78 | 233.61 | 405,588 | +3.46(+1.50%) |
Jan 09, 2020 | 229.90 | 231.56 | 229.10 | 230.15 | 376,119 | +1.12(+0.49%) |
Jan 08, 2020 | 226.92 | 230.01 | 226.58 | 229.03 | 574,121 | +2.46(+1.09%) |
Jan 07, 2020 | 230.03 | 230.43 | 224.71 | 226.57 | 565,238 | -3.62(-1.57%) |
Jan 06, 2020 | 229.98 | 230.91 | 227.09 | 230.19 | 849,625 | +0.21(+0.09%) |
Jan 03, 2020 | 226.82 | 230.72 | 226.82 | 229.98 | 825,220 | +2.06(+0.90%) |