Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 152.29 | 154.73 | 150.61 | 150.93 | 4,952,820 | -2.54(-1.65%) |
Mar 30, 2020 | 150.54 | 155.46 | 149.31 | 153.47 | 6,158,483 | +3.76(+2.51%) |
Mar 27, 2020 | 148.58 | 154.93 | 145.33 | 149.71 | 7,056,737 | -3.05(-2.00%) |
Mar 26, 2020 | 149.69 | 156.02 | 146.96 | 152.75 | 9,050,476 | +3.99(+2.68%) |
Mar 25, 2020 | 150.61 | 156.41 | 145.33 | 148.77 | 10,635,530 | +0.94(+0.64%) |
Mar 24, 2020 | 136.00 | 148.77 | 133.36 | 147.83 | 12,786,977 | +22.68(+18.13%) |
Mar 23, 2020 | 130.48 | 139.85 | 124.59 | 125.14 | 11,674,147 | -10.40(-7.67%) |
Mar 20, 2020 | 140.19 | 147.45 | 134.88 | 135.54 | 13,146,546 | -0.92(-0.68%) |
Mar 19, 2020 | 123.41 | 141.34 | 117.03 | 136.46 | 13,990,826 | +11.14(+8.89%) |
Mar 18, 2020 | 125.51 | 129.35 | 113.40 | 125.33 | 13,831,864 | -9.42(-6.99%) |
Mar 17, 2020 | 135.11 | 136.44 | 123.23 | 134.75 | 15,013,574 | -1.27(-0.93%) |
Mar 16, 2020 | 143.40 | 147.80 | 134.75 | 136.01 | 10,231,701 | -25.67(-15.88%) |
Mar 13, 2020 | 162.71 | 163.82 | 153.53 | 161.68 | 8,811,034 | +6.39(+4.11%) |
Mar 12, 2020 | 159.54 | 164.16 | 154.61 | 155.29 | 9,945,423 | -16.54(-9.63%) |
Mar 11, 2020 | 176.11 | 178.67 | 169.62 | 171.83 | 6,163,272 | -10.60(-5.81%) |
Mar 10, 2020 | 174.30 | 182.56 | 171.50 | 182.43 | 6,391,600 | +11.87(+6.96%) |
Mar 09, 2020 | 171.30 | 177.51 | 168.04 | 170.56 | 8,532,338 | -10.95(-6.03%) |
Mar 06, 2020 | 176.08 | 182.17 | 174.53 | 181.52 | 6,967,888 | +0.49(+0.27%) |
Mar 05, 2020 | 184.97 | 186.13 | 179.21 | 181.02 | 4,497,643 | -7.94(-4.20%) |
Mar 04, 2020 | 184.32 | 189.09 | 183.38 | 188.97 | 4,667,482 | +6.85(+3.76%) |
Mar 03, 2020 | 184.38 | 187.73 | 179.97 | 182.11 | 5,603,496 | -2.77(-1.50%) |
Mar 02, 2020 | 176.91 | 184.88 | 176.33 | 184.88 | 6,738,837 | +7.65(+4.32%) |
Feb 28, 2020 | 178.91 | 181.13 | 172.34 | 177.24 | 12,464,788 | -5.09(-2.79%) |
Feb 27, 2020 | 188.41 | 190.49 | 182.27 | 182.33 | 7,058,325 | -8.25(-4.33%) |
Feb 26, 2020 | 193.12 | 194.63 | 190.27 | 190.58 | 4,619,922 | -1.81(-0.94%) |
Feb 25, 2020 | 194.65 | 196.69 | 191.54 | 192.40 | 5,570,551 | -1.29(-0.66%) |
Feb 24, 2020 | 191.02 | 195.19 | 190.59 | 193.69 | 4,650,516 | -2.13(-1.09%) |
Feb 21, 2020 | 195.25 | 196.27 | 194.39 | 195.82 | 3,077,132 | +0.72(+0.37%) |
Feb 20, 2020 | 196.07 | 196.53 | 193.01 | 195.10 | 3,163,235 | -0.50(-0.26%) |
Feb 19, 2020 | 196.67 | 196.77 | 195.58 | 195.60 | 2,429,019 | -0.47(-0.24%) |
Feb 18, 2020 | 195.86 | 196.88 | 195.64 | 196.07 | 2,990,498 | -0.85(-0.43%) |
Feb 14, 2020 | 197.30 | 197.60 | 196.28 | 196.93 | 1,896,571 | -0.30(-0.15%) |
Feb 13, 2020 | 196.58 | 198.09 | 196.11 | 197.22 | 3,145,544 | -0.04(-0.02%) |
Feb 12, 2020 | 195.94 | 197.27 | 195.13 | 197.26 | 3,136,180 | +1.57(+0.80%) |
Feb 11, 2020 | 194.12 | 195.81 | 193.80 | 195.69 | 2,970,470 | +2.29(+1.18%) |
Feb 10, 2020 | 191.71 | 193.47 | 191.63 | 193.41 | 2,556,205 | +1.45(+0.76%) |
Feb 07, 2020 | 192.81 | 193.07 | 191.48 | 191.95 | 2,669,575 | -1.14(-0.59%) |
Feb 06, 2020 | 194.78 | 194.87 | 192.89 | 193.10 | 3,199,455 | -1.36(-0.70%) |
Feb 05, 2020 | 195.61 | 195.74 | 193.22 | 194.46 | 3,209,478 | -0.23(-0.12%) |
Feb 04, 2020 | 196.04 | 196.56 | 194.35 | 194.68 | 3,712,221 | -0.51(-0.26%) |
Feb 03, 2020 | 195.02 | 196.73 | 194.33 | 195.19 | 3,901,649 | +1.10(+0.57%) |
Jan 31, 2020 | 195.50 | 196.93 | 193.34 | 194.09 | 4,322,295 | -2.00(-1.02%) |
Jan 30, 2020 | 194.12 | 196.61 | 193.06 | 196.10 | 3,924,509 | +1.58(+0.81%) |
Jan 29, 2020 | 192.03 | 196.32 | 191.22 | 194.52 | 6,321,774 | +3.67(+1.93%) |
Jan 28, 2020 | 190.39 | 192.50 | 190.37 | 190.85 | 4,247,878 | +0.95(+0.50%) |
Jan 27, 2020 | 188.53 | 191.05 | 188.04 | 189.90 | 3,733,868 | -1.72(-0.90%) |
Jan 24, 2020 | 194.28 | 194.28 | 191.31 | 191.62 | 3,424,389 | -2.09(-1.08%) |
Jan 23, 2020 | 190.98 | 193.67 | 189.24 | 193.70 | 3,723,626 | +1.91(+0.99%) |
Jan 22, 2020 | 193.36 | 193.81 | 191.75 | 191.80 | 3,039,797 | +0.25(+0.13%) |
Jan 21, 2020 | 191.74 | 192.54 | 190.69 | 191.55 | 4,519,394 | -0.74(-0.39%) |
Jan 17, 2020 | 191.78 | 193.01 | 191.72 | 192.29 | 3,902,941 | +1.02(+0.54%) |
Jan 16, 2020 | 190.59 | 191.50 | 189.79 | 191.26 | 3,005,894 | +0.98(+0.51%) |
Jan 15, 2020 | 188.06 | 190.81 | 188.06 | 190.28 | 3,713,716 | +2.22(+1.18%) |
Jan 14, 2020 | 186.38 | 188.36 | 186.38 | 188.06 | 2,891,283 | +0.74(+0.39%) |
Jan 13, 2020 | 188.12 | 188.48 | 186.65 | 187.33 | 3,069,288 | -0.69(-0.37%) |
Jan 10, 2020 | 189.08 | 189.54 | 188.02 | 188.02 | 2,575,981 | -0.98(-0.52%) |
Jan 09, 2020 | 187.65 | 189.92 | 186.96 | 189.00 | 6,583,107 | +2.21(+1.19%) |
Jan 08, 2020 | 183.80 | 187.49 | 183.42 | 186.78 | 5,825,321 | +2.97(+1.62%) |
Jan 07, 2020 | 183.12 | 183.85 | 181.88 | 183.81 | 4,462,165 | +0.27(+0.15%) |
Jan 06, 2020 | 181.06 | 183.94 | 180.83 | 183.54 | 5,137,565 | +2.04(+1.12%) |
Jan 03, 2020 | 180.87 | 181.92 | 180.38 | 181.50 | 3,051,005 | -0.64(-0.35%) |