Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 184.60 | 190.90 | 178.89 | 180.09 | 1,121,821 | -8.46(-4.49%) |
Mar 30, 2020 | 176.05 | 190.16 | 174.02 | 188.55 | 1,031,289 | +14.64(+8.42%) |
Mar 27, 2020 | 171.91 | 178.93 | 169.26 | 173.91 | 795,400 | -1.99(-1.13%) |
Mar 26, 2020 | 167.23 | 177.10 | 166.90 | 175.90 | 900,923 | +8.93(+5.35%) |
Mar 25, 2020 | 165.75 | 172.71 | 164.97 | 166.97 | 825,275 | -3.56(-2.09%) |
Mar 24, 2020 | 159.12 | 170.99 | 158.51 | 170.53 | 1,563,508 | +19.36(+12.81%) |
Mar 23, 2020 | 159.96 | 159.96 | 148.77 | 151.17 | 1,209,962 | -5.96(-3.79%) |
Mar 20, 2020 | 167.04 | 170.13 | 156.40 | 157.13 | 1,425,300 | -7.47(-4.54%) |
Mar 19, 2020 | 162.45 | 170.63 | 153.10 | 164.60 | 872,147 | +0.60(+0.37%) |
Mar 18, 2020 | 165.86 | 169.94 | 151.59 | 164.00 | 904,687 | -12.19(-6.92%) |
Mar 17, 2020 | 164.41 | 177.21 | 153.45 | 176.19 | 1,163,158 | +15.91(+9.93%) |
Mar 16, 2020 | 165.61 | 179.72 | 158.99 | 160.28 | 1,066,912 | -22.34(-12.23%) |
Mar 13, 2020 | 173.93 | 182.69 | 166.29 | 182.62 | 1,016,500 | +18.39(+11.20%) |
Mar 12, 2020 | 167.64 | 175.22 | 159.77 | 164.23 | 997,675 | -13.80(-7.75%) |
Mar 11, 2020 | 180.54 | 182.69 | 174.97 | 178.03 | 771,253 | -8.03(-4.32%) |
Mar 10, 2020 | 182.94 | 186.32 | 176.08 | 186.06 | 1,401,051 | +9.25(+5.23%) |
Mar 09, 2020 | 181.05 | 185.75 | 176.29 | 176.81 | 1,023,628 | -15.20(-7.92%) |
Mar 06, 2020 | 186.06 | 193.20 | 185.68 | 192.01 | 959,600 | -0.30(-0.16%) |
Mar 05, 2020 | 193.69 | 196.72 | 190.01 | 192.31 | 732,898 | -7.47(-3.74%) |
Mar 04, 2020 | 191.95 | 199.90 | 189.99 | 199.78 | 793,667 | +10.73(+5.68%) |
Mar 03, 2020 | 194.69 | 198.79 | 188.30 | 189.05 | 966,084 | -7.80(-3.96%) |
Mar 02, 2020 | 189.39 | 196.86 | 187.09 | 196.85 | 901,729 | +7.10(+3.74%) |
Feb 28, 2020 | 185.10 | 190.43 | 183.84 | 189.75 | 1,284,200 | -0.79(-0.41%) |
Feb 27, 2020 | 192.62 | 198.96 | 190.32 | 190.54 | 937,053 | -5.31(-2.71%) |
Feb 26, 2020 | 195.56 | 200.39 | 195.56 | 195.85 | 960,144 | +2.20(+1.14%) |
Feb 25, 2020 | 201.82 | 202.01 | 193.31 | 193.65 | 738,133 | -6.76(-3.37%) |
Feb 24, 2020 | 203.20 | 204.00 | 198.69 | 200.41 | 783,491 | -5.71(-2.77%) |
Feb 21, 2020 | 207.72 | 209.40 | 204.56 | 206.12 | 623,500 | -2.94(-1.41%) |
Feb 20, 2020 | 210.27 | 210.95 | 205.68 | 209.06 | 878,182 | -2.17(-1.03%) |
Feb 19, 2020 | 210.89 | 213.02 | 209.43 | 211.23 | 578,231 | +0.75(+0.36%) |
Feb 18, 2020 | 209.40 | 210.61 | 208.10 | 210.48 | 360,756 | +0.91(+0.43%) |
Feb 14, 2020 | 210.00 | 211.34 | 207.02 | 209.57 | 526,500 | -0.24(-0.11%) |
Feb 13, 2020 | 207.40 | 210.77 | 207.40 | 209.81 | 529,487 | +1.52(+0.73%) |
Feb 12, 2020 | 204.67 | 208.37 | 204.13 | 208.29 | 567,716 | +3.83(+1.87%) |
Feb 11, 2020 | 206.31 | 206.31 | 204.36 | 204.46 | 801,637 | -1.37(-0.67%) |
Feb 10, 2020 | 205.51 | 205.89 | 203.06 | 205.83 | 670,300 | +0.76(+0.37%) |
Feb 07, 2020 | 209.00 | 211.83 | 202.87 | 205.07 | 1,154,700 | -11.87(-5.47%) |
Feb 06, 2020 | 214.45 | 217.23 | 213.15 | 216.94 | 549,787 | +3.68(+1.73%) |
Feb 05, 2020 | 215.75 | 216.22 | 211.80 | 213.26 | 556,415 | -1.22(-0.57%) |
Feb 04, 2020 | 213.35 | 214.86 | 211.43 | 214.48 | 472,044 | +3.92(+1.86%) |
Feb 03, 2020 | 208.63 | 211.18 | 208.63 | 210.56 | 360,116 | +2.42(+1.16%) |
Jan 31, 2020 | 212.91 | 213.57 | 207.93 | 208.14 | 642,600 | -5.20(-2.44%) |
Jan 30, 2020 | 209.99 | 213.48 | 209.65 | 213.34 | 350,176 | +1.21(+0.57%) |
Jan 29, 2020 | 211.64 | 212.59 | 209.76 | 212.13 | 430,959 | +1.16(+0.55%) |
Jan 28, 2020 | 210.58 | 211.57 | 209.32 | 210.97 | 407,523 | +1.20(+0.57%) |
Jan 27, 2020 | 209.27 | 210.93 | 208.06 | 209.77 | 373,747 | -2.98(-1.40%) |
Jan 24, 2020 | 216.21 | 216.34 | 212.35 | 212.75 | 409,200 | -2.27(-1.06%) |
Jan 23, 2020 | 214.66 | 215.07 | 213.59 | 215.02 | 298,695 | +0.93(+0.43%) |
Jan 22, 2020 | 215.61 | 216.92 | 214.00 | 214.09 | 510,466 | -0.35(-0.16%) |
Jan 21, 2020 | 213.39 | 215.80 | 213.05 | 214.44 | 613,181 | +0.44(+0.21%) |
Jan 17, 2020 | 214.04 | 214.20 | 212.17 | 214.00 | 510,500 | +0.46(+0.22%) |
Jan 16, 2020 | 213.51 | 214.04 | 211.98 | 213.54 | 365,903 | +1.80(+0.85%) |
Jan 15, 2020 | 209.63 | 212.62 | 209.63 | 211.74 | 349,742 | +2.37(+1.13%) |
Jan 14, 2020 | 211.22 | 211.57 | 209.00 | 209.37 | 656,184 | -2.38(-1.12%) |
Jan 13, 2020 | 210.17 | 212.32 | 209.87 | 211.75 | 431,031 | +2.63(+1.26%) |
Jan 10, 2020 | 210.00 | 210.30 | 207.89 | 209.12 | 656,800 | +0.24(+0.11%) |
Jan 09, 2020 | 205.55 | 208.99 | 205.36 | 208.88 | 760,798 | +4.73(+2.32%) |
Jan 08, 2020 | 203.23 | 206.63 | 201.22 | 204.15 | 705,212 | +0.94(+0.46%) |
Jan 07, 2020 | 203.34 | 204.10 | 202.19 | 203.21 | 418,570 | +0.47(+0.23%) |
Jan 06, 2020 | 199.99 | 202.89 | 198.59 | 202.74 | 615,847 | +1.86(+0.93%) |
Jan 03, 2020 | 193.20 | 201.46 | 193.20 | 200.88 | 912,100 | +4.15(+2.11%) |