Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 229.51 | 231.58 | 223.03 | 223.40 | 1,748,513 | -7.82(-3.38%) |
Mar 30, 2020 | 230.19 | 233.54 | 226.54 | 231.22 | 1,360,098 | +8.12(+3.64%) |
Mar 27, 2020 | 233.12 | 240.44 | 220.18 | 223.10 | 2,206,995 | -18.16(-7.53%) |
Mar 26, 2020 | 227.82 | 242.51 | 221.96 | 241.27 | 2,312,111 | +15.36(+6.80%) |
Mar 25, 2020 | 223.19 | 233.84 | 217.13 | 225.91 | 2,579,006 | -1.20(-0.53%) |
Mar 24, 2020 | 200.25 | 228.80 | 198.48 | 227.11 | 3,427,937 | +37.98(+20.08%) |
Mar 23, 2020 | 196.54 | 196.54 | 182.30 | 189.14 | 3,516,078 | -6.91(-3.53%) |
Mar 20, 2020 | 211.49 | 212.94 | 193.67 | 196.05 | 3,972,324 | -13.65(-6.51%) |
Mar 19, 2020 | 217.93 | 218.54 | 204.48 | 209.70 | 2,409,942 | -8.92(-4.08%) |
Mar 18, 2020 | 219.56 | 225.61 | 208.90 | 218.62 | 2,164,610 | -13.70(-5.90%) |
Mar 17, 2020 | 221.96 | 233.88 | 209.98 | 232.31 | 2,986,836 | +15.29(+7.04%) |
Mar 16, 2020 | 225.35 | 237.96 | 216.00 | 217.02 | 2,720,666 | -36.74(-14.48%) |
Mar 13, 2020 | 242.83 | 253.90 | 228.26 | 253.76 | 2,470,039 | +22.64(+9.80%) |
Mar 12, 2020 | 238.06 | 250.58 | 229.19 | 231.12 | 3,531,448 | -22.51(-8.88%) |
Mar 11, 2020 | 256.35 | 258.65 | 248.74 | 253.63 | 1,903,240 | -8.29(-3.17%) |
Mar 10, 2020 | 262.36 | 262.36 | 250.57 | 261.93 | 2,616,568 | +9.34(+3.70%) |
Mar 09, 2020 | 250.85 | 261.51 | 242.83 | 252.58 | 2,201,701 | -15.68(-5.84%) |
Mar 06, 2020 | 268.52 | 273.73 | 260.45 | 268.26 | 1,970,410 | -10.69(-3.83%) |
Mar 05, 2020 | 268.22 | 281.90 | 267.25 | 278.94 | 2,490,057 | +1.58(+0.57%) |
Mar 04, 2020 | 266.36 | 278.30 | 262.76 | 277.36 | 2,626,452 | +16.81(+6.45%) |
Mar 03, 2020 | 272.90 | 276.50 | 256.60 | 260.55 | 2,074,611 | -12.57(-4.60%) |
Mar 02, 2020 | 259.07 | 273.26 | 256.17 | 273.12 | 2,594,445 | +14.89(+5.77%) |
Feb 28, 2020 | 251.57 | 258.49 | 248.26 | 258.23 | 2,985,008 | -2.84(-1.09%) |
Feb 27, 2020 | 266.39 | 270.60 | 260.70 | 261.06 | 2,312,127 | -11.00(-4.04%) |
Feb 26, 2020 | 278.07 | 282.59 | 270.67 | 272.06 | 2,521,526 | -4.57(-1.65%) |
Feb 25, 2020 | 289.02 | 292.99 | 275.44 | 276.63 | 3,531,846 | -1.58(-0.57%) |
Feb 24, 2020 | 280.17 | 284.31 | 270.04 | 278.21 | 2,054,469 | -10.82(-3.74%) |
Feb 21, 2020 | 291.98 | 295.27 | 286.90 | 289.04 | 1,208,354 | -3.56(-1.22%) |
Feb 20, 2020 | 295.66 | 297.41 | 288.96 | 292.60 | 927,510 | -4.24(-1.43%) |
Feb 19, 2020 | 296.74 | 298.09 | 295.67 | 296.85 | 814,965 | +1.98(+0.67%) |
Feb 18, 2020 | 295.23 | 296.09 | 293.36 | 294.86 | 914,470 | -0.70(-0.24%) |
Feb 14, 2020 | 290.00 | 295.71 | 288.93 | 295.56 | 880,553 | +6.26(+2.17%) |
Feb 13, 2020 | 288.76 | 291.93 | 288.34 | 289.30 | 742,528 | -0.79(-0.27%) |
Feb 12, 2020 | 288.48 | 290.30 | 286.18 | 290.08 | 815,703 | +1.68(+0.58%) |
Feb 11, 2020 | 291.30 | 291.36 | 288.00 | 288.40 | 930,223 | -0.80(-0.28%) |
Feb 10, 2020 | 286.59 | 289.47 | 285.65 | 289.20 | 1,173,483 | +2.94(+1.03%) |
Feb 07, 2020 | 284.76 | 287.29 | 282.75 | 286.26 | 948,811 | +0.49(+0.17%) |
Feb 06, 2020 | 283.48 | 285.89 | 281.50 | 285.77 | 1,030,236 | +4.27(+1.52%) |
Feb 05, 2020 | 290.25 | 290.25 | 278.39 | 281.50 | 1,092,032 | -1.08(-0.38%) |
Feb 04, 2020 | 278.92 | 284.40 | 276.29 | 282.58 | 1,385,428 | +7.89(+2.87%) |
Feb 03, 2020 | 275.44 | 277.57 | 273.40 | 274.69 | 1,072,805 | +2.35(+0.86%) |
Jan 31, 2020 | 277.60 | 278.26 | 271.73 | 272.34 | 1,306,262 | -6.07(-2.18%) |
Jan 30, 2020 | 276.04 | 278.61 | 274.35 | 278.41 | 808,196 | +0.69(+0.25%) |
Jan 29, 2020 | 281.04 | 281.43 | 275.75 | 277.72 | 883,479 | -2.18(-0.78%) |
Jan 28, 2020 | 276.25 | 280.25 | 274.82 | 279.90 | 865,742 | +4.27(+1.55%) |
Jan 27, 2020 | 273.41 | 277.77 | 272.95 | 275.62 | 907,233 | -4.20(-1.50%) |
Jan 24, 2020 | 281.68 | 284.60 | 279.02 | 279.82 | 1,121,977 | -0.49(-0.17%) |
Jan 23, 2020 | 281.42 | 284.28 | 280.09 | 280.30 | 1,708,484 | -1.88(-0.67%) |
Jan 22, 2020 | 277.92 | 283.13 | 277.68 | 282.19 | 2,688,283 | +5.35(+1.93%) |
Jan 21, 2020 | 273.73 | 277.08 | 273.47 | 276.84 | 1,684,286 | +2.10(+0.76%) |
Jan 17, 2020 | 270.50 | 274.88 | 268.42 | 274.74 | 2,236,748 | +5.81(+2.16%) |
Jan 16, 2020 | 266.76 | 268.95 | 265.47 | 268.93 | 859,369 | +3.76(+1.42%) |
Jan 15, 2020 | 265.97 | 268.16 | 264.79 | 265.17 | 1,181,149 | +0.31(+0.12%) |
Jan 14, 2020 | 267.73 | 268.38 | 264.29 | 264.86 | 1,252,334 | -3.26(-1.22%) |
Jan 13, 2020 | 268.40 | 269.88 | 266.95 | 268.12 | 1,747,748 | +0.77(+0.29%) |
Jan 10, 2020 | 268.56 | 268.57 | 265.97 | 267.36 | 1,160,584 | +0.34(+0.13%) |
Jan 09, 2020 | 266.14 | 269.32 | 265.72 | 267.02 | 1,108,062 | +2.48(+0.94%) |
Jan 08, 2020 | 259.81 | 266.37 | 258.64 | 264.54 | 1,417,254 | +6.21(+2.41%) |
Jan 07, 2020 | 258.65 | 259.34 | 257.24 | 258.32 | 943,941 | +0.06(+0.02%) |
Jan 06, 2020 | 253.88 | 258.48 | 253.77 | 258.27 | 1,058,421 | +1.97(+0.77%) |
Jan 03, 2020 | 253.61 | 257.26 | 253.45 | 256.30 | 823,676 | -1.73(-0.67%) |