Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 151.36 | 151.80 | 147.97 | 148.05 | 13,315,285 | -4.87(-3.18%) |
Mar 30, 2020 | 152.41 | 153.08 | 151.57 | 152.92 | 12,080,272 | +0.67(+0.44%) |
Mar 27, 2020 | 153.00 | 153.55 | 152.00 | 152.25 | 9,824,500 | -0.99(-0.65%) |
Mar 26, 2020 | 153.31 | 154.81 | 152.08 | 153.24 | 12,759,031 | +1.94(+1.28%) |
Mar 25, 2020 | 152.58 | 152.88 | 151.01 | 151.30 | 16,454,202 | -2.10(-1.37%) |
Mar 24, 2020 | 153.50 | 155.66 | 152.05 | 153.40 | 20,690,014 | +7.10(+4.85%) |
Mar 23, 2020 | 142.68 | 146.93 | 142.28 | 146.30 | 28,258,432 | +6.19(+4.42%) |
Mar 20, 2020 | 140.71 | 141.17 | 139.14 | 140.11 | 20,056,000 | +2.07(+1.50%) |
Mar 19, 2020 | 139.08 | 140.50 | 137.85 | 138.04 | 20,820,336 | -2.66(-1.89%) |
Mar 18, 2020 | 141.75 | 142.88 | 138.50 | 140.70 | 21,916,852 | -2.86(-1.99%) |
Mar 17, 2020 | 140.18 | 146.20 | 139.93 | 143.56 | 24,441,982 | +1.92(+1.36%) |
Mar 16, 2020 | 137.56 | 142.96 | 136.12 | 141.64 | 24,446,930 | -1.64(-1.14%) |
Mar 13, 2020 | 149.42 | 149.60 | 141.58 | 143.28 | 35,177,200 | -4.51(-3.05%) |
Mar 12, 2020 | 151.53 | 151.55 | 146.85 | 147.79 | 32,866,588 | -6.14(-3.99%) |
Mar 11, 2020 | 156.25 | 156.50 | 153.61 | 153.93 | 18,333,492 | -0.55(-0.36%) |
Mar 10, 2020 | 156.18 | 156.41 | 154.39 | 154.48 | 18,775,698 | -3.33(-2.11%) |
Mar 09, 2020 | 157.31 | 159.37 | 156.33 | 157.81 | 24,828,416 | +0.26(+0.17%) |
Mar 06, 2020 | 158.33 | 159.25 | 154.54 | 157.55 | 26,973,400 | +0.06(+0.04%) |
Mar 05, 2020 | 156.06 | 157.62 | 155.72 | 157.49 | 17,948,232 | +3.31(+2.15%) |
Mar 04, 2020 | 154.40 | 154.96 | 153.70 | 154.18 | 12,276,303 | +0.29(+0.19%) |
Mar 03, 2020 | 150.84 | 155.24 | 150.74 | 153.89 | 28,569,584 | +4.69(+3.14%) |
Mar 02, 2020 | 150.00 | 150.73 | 149.04 | 149.20 | 16,270,585 | +0.82(+0.55%) |
Feb 28, 2020 | 152.71 | 152.77 | 147.05 | 148.38 | 42,707,100 | -5.62(-3.65%) |
Feb 27, 2020 | 155.58 | 156.27 | 153.90 | 154.00 | 27,848,588 | +0.03(+0.02%) |
Feb 26, 2020 | 153.82 | 155.28 | 152.90 | 153.97 | 17,912,456 | +0.67(+0.44%) |
Feb 25, 2020 | 155.12 | 156.08 | 152.91 | 153.30 | 28,045,792 | -2.79(-1.79%) |
Feb 24, 2020 | 158.50 | 158.53 | 155.36 | 156.09 | 27,074,802 | +1.39(+0.90%) |
Feb 21, 2020 | 154.43 | 155.22 | 154.18 | 154.70 | 16,353,200 | +2.29(+1.50%) |
Feb 20, 2020 | 152.00 | 152.83 | 151.95 | 152.41 | 8,427,927 | +0.62(+0.41%) |
Feb 19, 2020 | 151.00 | 151.82 | 150.82 | 151.79 | 9,240,995 | +0.88(+0.58%) |
Feb 18, 2020 | 149.88 | 151.09 | 149.47 | 150.91 | 11,525,059 | +1.91(+1.28%) |
Feb 14, 2020 | 148.74 | 149.13 | 148.63 | 149.00 | 5,345,300 | +0.62(+0.42%) |
Feb 13, 2020 | 148.24 | 148.58 | 147.95 | 148.38 | 7,080,198 | +0.84(+0.57%) |
Feb 12, 2020 | 147.42 | 147.81 | 147.16 | 147.54 | 5,009,614 | -0.12(-0.08%) |
Feb 11, 2020 | 148.03 | 148.16 | 147.01 | 147.66 | 5,175,891 | -0.51(-0.34%) |
Feb 10, 2020 | 148.21 | 148.45 | 147.91 | 148.17 | 5,788,476 | +0.38(+0.26%) |
Feb 07, 2020 | 147.83 | 148.18 | 147.34 | 147.79 | 6,379,300 | +0.35(+0.24%) |
Feb 06, 2020 | 147.28 | 147.63 | 147.00 | 147.44 | 4,817,569 | +0.83(+0.57%) |
Feb 05, 2020 | 146.38 | 146.81 | 146.16 | 146.61 | 6,158,029 | +0.18(+0.12%) |
Feb 04, 2020 | 146.97 | 147.03 | 145.80 | 146.43 | 10,502,670 | -1.93(-1.30%) |
Feb 03, 2020 | 148.66 | 148.78 | 147.68 | 148.36 | 9,107,305 | -0.97(-0.65%) |
Jan 31, 2020 | 148.88 | 149.68 | 148.81 | 149.33 | 14,788,200 | +0.86(+0.58%) |
Jan 30, 2020 | 148.69 | 149.31 | 148.01 | 148.47 | 9,117,816 | +0.01(+0.01%) |
Jan 29, 2020 | 147.70 | 148.56 | 147.61 | 148.46 | 5,013,111 | +0.80(+0.54%) |
Jan 28, 2020 | 148.36 | 148.56 | 147.53 | 147.66 | 7,540,585 | -1.33(-0.89%) |
Jan 27, 2020 | 149.24 | 149.32 | 148.46 | 148.99 | 9,973,302 | +1.01(+0.68%) |
Jan 24, 2020 | 146.90 | 148.38 | 146.89 | 147.98 | 9,919,800 | +0.86(+0.58%) |
Jan 23, 2020 | 147.00 | 147.62 | 146.62 | 147.12 | 8,412,316 | +0.33(+0.22%) |
Jan 22, 2020 | 146.68 | 146.81 | 146.38 | 146.79 | 4,772,295 | +0.05(+0.03%) |
Jan 21, 2020 | 145.77 | 146.86 | 145.55 | 146.74 | 6,081,980 | +0.16(+0.11%) |
Jan 17, 2020 | 146.51 | 146.99 | 146.31 | 146.58 | 11,121,100 | +0.27(+0.18%) |
Jan 16, 2020 | 146.27 | 146.47 | 145.76 | 146.31 | 6,060,702 | -0.23(-0.16%) |
Jan 15, 2020 | 146.21 | 146.73 | 145.82 | 146.54 | 6,506,201 | +0.85(+0.58%) |
Jan 14, 2020 | 145.42 | 145.81 | 145.08 | 145.69 | 6,589,690 | -0.13(-0.09%) |
Jan 13, 2020 | 146.35 | 146.38 | 145.78 | 145.82 | 7,593,821 | -1.09(-0.74%) |
Jan 10, 2020 | 146.22 | 146.99 | 146.17 | 146.91 | 6,183,900 | +0.88(+0.60%) |
Jan 09, 2020 | 146.07 | 146.41 | 145.44 | 146.03 | 10,292,265 | -0.83(-0.57%) |
Jan 08, 2020 | 148.49 | 148.61 | 146.14 | 146.86 | 22,248,668 | -1.11(-0.75%) |
Jan 07, 2020 | 147.57 | 148.14 | 147.43 | 147.97 | 8,000,333 | +0.65(+0.44%) |
Jan 06, 2020 | 148.44 | 148.48 | 146.95 | 147.32 | 14,402,772 | +1.46(+1.00%) |
Jan 03, 2020 | 145.75 | 146.32 | 145.40 | 145.86 | 12,285,500 | +1.91(+1.33%) |