Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 199.78 | 205.00 | 196.82 | 200.89 | 54,789 | +0.84(+0.42%) |
Mar 30, 2020 | 196.13 | 205.68 | 194.59 | 200.06 | 48,960 | +6.30(+3.25%) |
Mar 27, 2020 | 208.55 | 211.94 | 193.64 | 193.75 | 87,193 | -18.14(-8.56%) |
Mar 26, 2020 | 212.83 | 230.06 | 202.33 | 211.90 | 130,787 | +1.25(+0.59%) |
Mar 25, 2020 | 201.33 | 235.56 | 196.76 | 210.64 | 176,558 | +15.08(+7.71%) |
Mar 24, 2020 | 193.11 | 199.23 | 186.84 | 195.57 | 85,114 | +9.26(+4.97%) |
Mar 23, 2020 | 185.26 | 192.99 | 181.19 | 186.31 | 70,901 | +0.79(+0.43%) |
Mar 20, 2020 | 195.54 | 204.71 | 184.44 | 185.52 | 103,697 | -8.12(-4.19%) |
Mar 19, 2020 | 197.21 | 202.44 | 192.67 | 193.64 | 113,956 | -5.12(-2.58%) |
Mar 18, 2020 | 196.06 | 208.25 | 191.16 | 198.76 | 81,143 | -9.52(-4.57%) |
Mar 17, 2020 | 196.15 | 208.28 | 192.65 | 208.28 | 95,362 | +14.59(+7.54%) |
Mar 16, 2020 | 188.75 | 206.30 | 187.86 | 193.69 | 64,473 | -15.07(-7.22%) |
Mar 13, 2020 | 203.02 | 208.75 | 191.13 | 208.75 | 99,649 | +12.68(+6.47%) |
Mar 12, 2020 | 187.86 | 197.49 | 181.90 | 196.08 | 108,169 | -2.38(-1.20%) |
Mar 11, 2020 | 205.88 | 205.88 | 191.97 | 198.46 | 95,216 | -11.70(-5.57%) |
Mar 10, 2020 | 197.80 | 210.51 | 192.68 | 210.15 | 106,111 | +18.82(+9.84%) |
Mar 09, 2020 | 192.69 | 193.16 | 186.41 | 191.33 | 82,350 | -7.18(-3.62%) |
Mar 06, 2020 | 196.35 | 201.06 | 193.74 | 198.50 | 47,022 | -0.40(-0.20%) |
Mar 05, 2020 | 204.00 | 206.99 | 195.25 | 198.90 | 58,190 | -9.18(-4.41%) |
Mar 04, 2020 | 209.51 | 213.85 | 198.47 | 208.08 | 99,535 | +3.88(+1.90%) |
Mar 03, 2020 | 216.62 | 227.08 | 198.46 | 204.20 | 106,453 | -8.73(-4.10%) |
Mar 02, 2020 | 195.17 | 217.72 | 195.17 | 212.93 | 160,559 | +23.74(+12.55%) |
Feb 28, 2020 | 191.31 | 194.77 | 183.45 | 189.19 | 108,991 | -4.47(-2.31%) |
Feb 27, 2020 | 199.90 | 202.31 | 193.18 | 193.66 | 90,732 | -8.65(-4.28%) |
Feb 26, 2020 | 231.22 | 235.93 | 196.03 | 202.31 | 202,366 | -33.77(-14.30%) |
Feb 25, 2020 | 256.38 | 260.18 | 236.08 | 236.08 | 72,633 | -19.45(-7.61%) |
Feb 24, 2020 | 260.00 | 260.74 | 254.38 | 255.53 | 30,372 | -8.13(-3.08%) |
Feb 21, 2020 | 263.67 | 265.40 | 261.33 | 263.66 | 24,912 | -0.28(-0.11%) |
Feb 20, 2020 | 265.96 | 268.71 | 263.00 | 263.94 | 33,031 | -2.51(-0.94%) |
Feb 19, 2020 | 269.91 | 271.67 | 266.29 | 266.45 | 30,931 | -0.89(-0.33%) |
Feb 18, 2020 | 270.67 | 280.73 | 266.68 | 267.34 | 44,099 | -3.38(-1.25%) |
Feb 14, 2020 | 276.79 | 281.31 | 270.72 | 270.72 | 38,406 | -6.25(-2.26%) |
Feb 13, 2020 | 269.45 | 278.41 | 269.26 | 276.97 | 34,558 | +6.28(+2.32%) |
Feb 12, 2020 | 273.26 | 273.26 | 269.75 | 270.69 | 24,091 | -1.10(-0.40%) |
Feb 11, 2020 | 269.84 | 272.47 | 268.30 | 271.79 | 35,294 | +1.95(+0.72%) |
Feb 10, 2020 | 268.77 | 271.56 | 266.38 | 269.84 | 25,129 | +0.71(+0.26%) |
Feb 07, 2020 | 265.41 | 271.29 | 265.41 | 269.13 | 22,109 | +2.47(+0.92%) |
Feb 06, 2020 | 265.77 | 267.71 | 265.41 | 266.66 | 30,793 | +2.20(+0.83%) |
Feb 05, 2020 | 268.78 | 271.53 | 262.65 | 264.47 | 35,358 | -3.05(-1.14%) |
Feb 04, 2020 | 267.29 | 269.99 | 266.46 | 267.52 | 38,929 | +1.16(+0.44%) |
Feb 03, 2020 | 262.26 | 267.82 | 262.26 | 266.36 | 49,792 | +5.46(+2.09%) |
Jan 31, 2020 | 266.97 | 267.64 | 260.36 | 260.89 | 33,216 | -6.04(-2.26%) |
Jan 30, 2020 | 262.91 | 267.58 | 262.91 | 266.93 | 30,449 | +2.93(+1.11%) |
Jan 29, 2020 | 265.72 | 266.57 | 264.00 | 264.00 | 52,297 | -0.93(-0.35%) |
Jan 28, 2020 | 267.12 | 268.40 | 264.94 | 264.94 | 25,553 | -1.37(-0.51%) |
Jan 27, 2020 | 262.44 | 269.75 | 262.44 | 266.31 | 47,368 | +0.20(+0.08%) |
Jan 24, 2020 | 268.85 | 268.85 | 262.67 | 266.10 | 37,160 | -1.79(-0.67%) |
Jan 23, 2020 | 271.09 | 272.44 | 267.90 | 267.90 | 26,972 | -3.38(-1.25%) |
Jan 22, 2020 | 270.27 | 273.15 | 269.50 | 271.28 | 22,265 | +1.01(+0.37%) |
Jan 21, 2020 | 268.83 | 270.95 | 267.58 | 270.27 | 24,393 | +1.43(+0.53%) |
Jan 17, 2020 | 276.23 | 278.74 | 268.07 | 268.83 | 45,505 | -6.78(-2.46%) |
Jan 16, 2020 | 269.51 | 275.76 | 268.94 | 275.62 | 48,653 | +7.84(+2.93%) |
Jan 15, 2020 | 267.03 | 271.59 | 266.67 | 267.77 | 38,886 | +0.74(+0.28%) |
Jan 14, 2020 | 268.54 | 271.05 | 265.43 | 267.03 | 38,265 | -3.14(-1.16%) |
Jan 13, 2020 | 265.66 | 271.46 | 265.66 | 270.17 | 34,781 | +5.46(+2.06%) |
Jan 10, 2020 | 267.66 | 267.66 | 264.69 | 264.71 | 37,817 | -1.39(-0.52%) |
Jan 09, 2020 | 267.68 | 271.79 | 265.66 | 266.10 | 39,994 | -0.77(-0.29%) |
Jan 08, 2020 | 268.12 | 271.14 | 265.43 | 266.87 | 25,787 | -1.83(-0.68%) |
Jan 07, 2020 | 270.78 | 271.97 | 265.06 | 268.70 | 44,096 | -2.74(-1.01%) |
Jan 06, 2020 | 273.40 | 275.76 | 271.08 | 271.44 | 30,459 | -3.61(-1.31%) |
Jan 03, 2020 | 269.29 | 276.59 | 267.08 | 275.05 | 38,960 | +3.24(+1.19%) |