Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 189.45 | 194.18 | 188.07 | 191.90 | 19,326,758 | +3.17(+1.68%) |
Mar 30, 2020 | 184.99 | 188.94 | 184.53 | 188.73 | 12,415,193 | +2.65(+1.42%) |
Mar 27, 2020 | 187.45 | 190.18 | 185.51 | 186.09 | 13,556,113 | -6.64(-3.45%) |
Mar 26, 2020 | 186.14 | 193.72 | 185.11 | 192.73 | 15,628,511 | +6.67(+3.58%) |
Mar 25, 2020 | 183.35 | 192.60 | 182.07 | 186.06 | 19,865,362 | +2.77(+1.51%) |
Mar 24, 2020 | 180.66 | 186.30 | 178.78 | 183.29 | 21,061,650 | +9.28(+5.34%) |
Mar 23, 2020 | 172.94 | 176.13 | 167.70 | 174.00 | 22,809,120 | -4.89(-2.74%) |
Mar 20, 2020 | 185.25 | 185.80 | 177.61 | 178.90 | 21,288,376 | +0.41(+0.23%) |
Mar 19, 2020 | 176.88 | 184.77 | 175.04 | 178.48 | 21,172,264 | +0.87(+0.49%) |
Mar 18, 2020 | 173.66 | 179.99 | 167.75 | 177.61 | 22,318,468 | -4.75(-2.60%) |
Mar 17, 2020 | 178.86 | 186.88 | 177.31 | 182.36 | 19,519,784 | +5.88(+3.33%) |
Mar 16, 2020 | 173.81 | 185.51 | 172.19 | 176.48 | 26,967,430 | -14.95(-7.81%) |
Mar 13, 2020 | 192.31 | 193.39 | 185.32 | 191.43 | 23,968,426 | +8.78(+4.81%) |
Mar 12, 2020 | 184.03 | 187.96 | 181.49 | 182.65 | 30,628,970 | -13.63(-6.94%) |
Mar 11, 2020 | 198.97 | 200.41 | 193.51 | 196.27 | 19,179,426 | -7.38(-3.62%) |
Mar 10, 2020 | 202.80 | 204.70 | 198.14 | 203.65 | 19,250,408 | +7.78(+3.97%) |
Mar 09, 2020 | 193.03 | 197.24 | 191.36 | 195.87 | 25,817,278 | -6.06(-3.00%) |
Mar 06, 2020 | 203.96 | 204.25 | 198.43 | 201.93 | 21,992,212 | -6.73(-3.22%) |
Mar 05, 2020 | 207.21 | 212.30 | 206.37 | 208.66 | 13,626,752 | -0.49(-0.24%) |
Mar 04, 2020 | 206.71 | 209.88 | 206.08 | 209.15 | 12,620,941 | +4.49(+2.19%) |
Mar 03, 2020 | 208.28 | 208.59 | 199.56 | 204.66 | 21,059,122 | -3.52(-1.69%) |
Mar 02, 2020 | 205.82 | 208.31 | 201.06 | 208.18 | 21,803,712 | +2.94(+1.43%) |
Feb 28, 2020 | 196.34 | 206.15 | 195.93 | 205.24 | 31,696,534 | +2.93(+1.45%) |
Feb 27, 2020 | 202.29 | 207.19 | 199.18 | 202.31 | 22,947,274 | -3.66(-1.78%) |
Feb 26, 2020 | 204.06 | 210.25 | 204.05 | 205.97 | 19,743,574 | +3.09(+1.52%) |
Feb 25, 2020 | 205.74 | 207.16 | 201.39 | 202.88 | 18,316,566 | -0.54(-0.27%) |
Feb 24, 2020 | 200.85 | 204.53 | 199.82 | 203.43 | 19,544,976 | -6.34(-3.02%) |
Feb 21, 2020 | 214.65 | 214.71 | 208.75 | 209.77 | 17,938,746 | -5.38(-2.50%) |
Feb 20, 2020 | 219.55 | 219.55 | 211.38 | 215.15 | 15,125,888 | -4.05(-1.85%) |
Feb 19, 2020 | 218.58 | 220.59 | 217.82 | 219.19 | 10,906,604 | +1.60(+0.73%) |
Feb 18, 2020 | 215.65 | 217.92 | 214.62 | 217.59 | 13,166,752 | +0.88(+0.41%) |
Feb 14, 2020 | 218.17 | 218.70 | 215.34 | 216.72 | 10,833,601 | -0.72(-0.33%) |
Feb 13, 2020 | 217.08 | 222.02 | 216.09 | 217.44 | 28,423,734 | -3.90(-1.76%) |
Feb 12, 2020 | 218.20 | 222.53 | 217.29 | 221.34 | 18,786,550 | +7.01(+3.27%) |
Feb 11, 2020 | 216.99 | 217.09 | 212.43 | 214.33 | 16,257,140 | +1.42(+0.67%) |
Feb 10, 2020 | 210.67 | 212.91 | 209.38 | 212.91 | 17,627,500 | -0.75(-0.35%) |
Feb 07, 2020 | 214.58 | 214.95 | 212.03 | 213.66 | 13,975,577 | -4.31(-1.98%) |
Feb 06, 2020 | 219.36 | 220.68 | 216.87 | 217.97 | 10,904,361 | +0.67(+0.31%) |
Feb 05, 2020 | 223.51 | 223.69 | 214.65 | 217.30 | 15,949,504 | -2.62(-1.19%) |
Feb 04, 2020 | 218.41 | 221.40 | 217.56 | 219.92 | 16,897,806 | +9.65(+4.59%) |
Feb 03, 2020 | 205.90 | 212.17 | 205.90 | 210.27 | 14,309,703 | +6.42(+3.15%) |
Jan 31, 2020 | 203.76 | 205.17 | 202.01 | 203.85 | 18,425,806 | -1.96(-0.95%) |
Jan 30, 2020 | 205.12 | 207.08 | 202.31 | 205.81 | 14,529,037 | -3.40(-1.62%) |
Jan 29, 2020 | 209.74 | 211.14 | 206.74 | 209.21 | 13,042,012 | +1.94(+0.94%) |
Jan 28, 2020 | 206.96 | 208.11 | 204.42 | 207.26 | 16,374,086 | +4.52(+2.23%) |
Jan 27, 2020 | 198.55 | 205.26 | 196.85 | 202.75 | 24,888,468 | -8.17(-3.87%) |
Jan 24, 2020 | 215.59 | 216.91 | 208.52 | 210.91 | 18,387,702 | -5.31(-2.45%) |
Jan 23, 2020 | 215.04 | 217.21 | 213.90 | 216.22 | 18,753,234 | -3.20(-1.46%) |
Jan 22, 2020 | 221.71 | 222.59 | 219.06 | 219.42 | 10,171,536 | +0.11(+0.05%) |
Jan 21, 2020 | 219.50 | 219.65 | 217.80 | 219.31 | 16,029,653 | -5.10(-2.27%) |
Jan 17, 2020 | 222.90 | 224.98 | 222.36 | 224.41 | 13,130,366 | +3.44(+1.56%) |
Jan 16, 2020 | 223.30 | 223.33 | 219.78 | 220.97 | 13,884,710 | -1.10(-0.50%) |
Jan 15, 2020 | 223.17 | 224.80 | 221.41 | 222.07 | 10,873,345 | -1.41(-0.63%) |
Jan 14, 2020 | 227.00 | 227.13 | 221.90 | 223.49 | 17,498,946 | -3.94(-1.73%) |
Jan 13, 2020 | 225.78 | 228.07 | 224.03 | 227.42 | 17,780,418 | +6.56(+2.97%) |
Jan 10, 2020 | 220.93 | 222.96 | 219.12 | 220.86 | 12,467,473 | +2.02(+0.92%) |
Jan 09, 2020 | 218.56 | 220.12 | 217.89 | 218.84 | 13,298,932 | +3.73(+1.73%) |
Jan 08, 2020 | 213.73 | 217.72 | 213.45 | 215.11 | 12,120,009 | +0.37(+0.17%) |
Jan 07, 2020 | 214.75 | 216.04 | 213.82 | 214.74 | 9,528,588 | +0.98(+0.46%) |
Jan 06, 2020 | 212.04 | 214.28 | 211.25 | 213.77 | 12,045,002 | -0.36(-0.17%) |
Jan 03, 2020 | 213.48 | 215.31 | 213.15 | 214.12 | 8,723,917 | -2.73(-1.26%) |