Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 193.03 | 194.20 | 188.19 | 189.55 | 2,028,619 | -4.39(-2.26%) |
Mar 30, 2020 | 188.50 | 196.96 | 183.03 | 193.94 | 2,197,092 | +5.10(+2.70%) |
Mar 27, 2020 | 192.50 | 195.55 | 184.06 | 188.84 | 3,572,100 | -11.96(-5.96%) |
Mar 26, 2020 | 197.05 | 202.84 | 189.05 | 200.80 | 4,126,021 | +7.18(+3.71%) |
Mar 25, 2020 | 195.50 | 202.86 | 192.43 | 193.62 | 3,335,143 | +0.88(+0.46%) |
Mar 24, 2020 | 183.25 | 194.90 | 180.10 | 192.74 | 2,911,775 | +20.44(+11.86%) |
Mar 23, 2020 | 165.55 | 180.36 | 165.05 | 172.30 | 4,266,861 | +7.29(+4.42%) |
Mar 20, 2020 | 163.51 | 182.53 | 162.60 | 165.01 | 5,337,900 | +10.15(+6.55%) |
Mar 19, 2020 | 136.33 | 162.78 | 136.33 | 154.86 | 2,988,873 | +14.50(+10.33%) |
Mar 18, 2020 | 135.12 | 140.64 | 128.85 | 140.36 | 3,808,251 | -4.52(-3.12%) |
Mar 17, 2020 | 141.70 | 156.80 | 136.09 | 144.88 | 3,763,390 | +5.90(+4.25%) |
Mar 16, 2020 | 155.49 | 155.89 | 138.29 | 138.98 | 4,565,305 | -37.77(-21.37%) |
Mar 13, 2020 | 175.90 | 176.79 | 162.32 | 176.75 | 2,933,200 | +7.62(+4.51%) |
Mar 12, 2020 | 179.45 | 180.33 | 167.33 | 169.13 | 3,906,207 | -24.61(-12.70%) |
Mar 11, 2020 | 199.39 | 201.49 | 191.39 | 193.74 | 2,114,930 | -10.38(-5.09%) |
Mar 10, 2020 | 206.37 | 206.99 | 197.11 | 204.12 | 2,273,661 | +4.35(+2.18%) |
Mar 09, 2020 | 202.00 | 208.33 | 194.24 | 199.77 | 2,289,447 | -18.78(-8.59%) |
Mar 06, 2020 | 213.26 | 223.35 | 212.24 | 218.55 | 2,494,800 | -2.64(-1.19%) |
Mar 05, 2020 | 225.40 | 227.38 | 216.15 | 221.19 | 2,001,398 | -10.43(-4.50%) |
Mar 04, 2020 | 231.51 | 232.88 | 221.24 | 231.62 | 1,723,670 | +4.49(+1.98%) |
Mar 03, 2020 | 228.87 | 235.42 | 225.96 | 227.13 | 3,569,959 | -1.77(-0.77%) |
Mar 02, 2020 | 219.19 | 229.21 | 216.49 | 228.90 | 2,332,872 | +11.49(+5.28%) |
Feb 28, 2020 | 210.00 | 217.70 | 208.90 | 217.41 | 3,748,400 | -3.29(-1.49%) |
Feb 27, 2020 | 230.44 | 232.48 | 220.21 | 220.70 | 2,832,567 | -17.86(-7.49%) |
Feb 26, 2020 | 239.15 | 244.13 | 237.04 | 238.56 | 1,219,022 | -0.25(-0.10%) |
Feb 25, 2020 | 248.38 | 250.45 | 237.05 | 238.81 | 1,550,437 | -7.40(-3.01%) |
Feb 24, 2020 | 245.39 | 247.87 | 235.69 | 246.21 | 1,874,131 | -9.69(-3.79%) |
Feb 21, 2020 | 263.00 | 265.10 | 253.80 | 255.90 | 1,588,000 | -7.78(-2.95%) |
Feb 20, 2020 | 262.93 | 266.20 | 258.75 | 263.68 | 1,518,352 | +1.17(+0.45%) |
Feb 19, 2020 | 261.00 | 263.50 | 259.81 | 262.51 | 907,455 | +3.28(+1.27%) |
Feb 18, 2020 | 254.01 | 259.74 | 253.66 | 259.23 | 1,273,652 | +4.82(+1.89%) |
Feb 14, 2020 | 254.68 | 256.00 | 253.15 | 254.41 | 950,900 | +0.55(+0.22%) |
Feb 13, 2020 | 253.41 | 256.80 | 252.37 | 253.86 | 904,246 | -0.08(-0.03%) |
Feb 12, 2020 | 252.11 | 254.16 | 250.78 | 253.94 | 658,076 | +2.36(+0.94%) |
Feb 11, 2020 | 249.34 | 252.38 | 248.34 | 251.58 | 1,014,720 | +3.04(+1.22%) |
Feb 10, 2020 | 244.02 | 249.74 | 244.02 | 248.54 | 1,192,076 | +5.03(+2.07%) |
Feb 07, 2020 | 243.77 | 246.89 | 242.17 | 243.51 | 1,087,600 | -0.27(-0.11%) |
Feb 06, 2020 | 244.35 | 244.53 | 242.79 | 243.78 | 1,155,913 | -0.12(-0.05%) |
Feb 05, 2020 | 249.15 | 249.71 | 243.55 | 243.90 | 1,518,646 | -4.09(-1.65%) |
Feb 04, 2020 | 249.85 | 250.10 | 247.66 | 247.99 | 1,354,368 | +1.62(+0.66%) |
Feb 03, 2020 | 240.18 | 247.70 | 240.18 | 246.37 | 1,792,011 | +6.98(+2.92%) |
Jan 31, 2020 | 243.48 | 243.58 | 239.30 | 239.39 | 1,391,500 | -4.38(-1.80%) |
Jan 30, 2020 | 241.84 | 244.00 | 240.90 | 243.77 | 770,895 | +0.11(+0.05%) |
Jan 29, 2020 | 240.32 | 244.33 | 238.77 | 243.66 | 998,216 | +4.31(+1.80%) |
Jan 28, 2020 | 238.66 | 240.19 | 236.33 | 239.35 | 971,399 | +2.61(+1.10%) |
Jan 27, 2020 | 233.80 | 237.87 | 231.84 | 236.74 | 1,290,872 | -3.61(-1.50%) |
Jan 24, 2020 | 243.74 | 245.06 | 239.27 | 240.35 | 938,300 | -2.71(-1.11%) |
Jan 23, 2020 | 242.62 | 244.28 | 241.50 | 243.06 | 867,507 | -1.24(-0.51%) |
Jan 22, 2020 | 243.30 | 246.02 | 243.06 | 244.30 | 1,205,024 | +1.78(+0.73%) |
Jan 21, 2020 | 241.43 | 243.48 | 240.00 | 242.52 | 1,604,700 | +1.27(+0.53%) |
Jan 17, 2020 | 245.51 | 245.73 | 241.15 | 241.25 | 1,335,600 | -2.46(-1.01%) |
Jan 16, 2020 | 245.00 | 245.52 | 241.79 | 243.71 | 1,409,666 | +0.22(+0.09%) |
Jan 15, 2020 | 245.15 | 246.04 | 243.39 | 243.49 | 996,788 | -0.28(-0.11%) |
Jan 14, 2020 | 246.28 | 247.51 | 243.45 | 243.77 | 1,643,982 | -1.41(-0.58%) |
Jan 13, 2020 | 238.57 | 245.35 | 238.11 | 245.18 | 4,118,640 | +10.34(+4.40%) |
Jan 10, 2020 | 236.21 | 236.28 | 233.26 | 234.84 | 1,178,200 | -1.06(-0.45%) |
Jan 09, 2020 | 239.22 | 239.47 | 235.29 | 235.90 | 1,141,344 | -1.37(-0.58%) |
Jan 08, 2020 | 234.88 | 238.01 | 234.01 | 237.27 | 1,883,931 | +3.57(+1.53%) |
Jan 07, 2020 | 235.50 | 236.85 | 233.34 | 233.70 | 1,367,940 | -1.73(-0.73%) |
Jan 06, 2020 | 231.49 | 235.53 | 230.80 | 235.43 | 1,460,716 | +2.79(+1.20%) |
Jan 03, 2020 | 231.24 | 234.50 | 230.23 | 232.64 | 1,316,300 | -0.78(-0.33%) |