Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 156.96 | 157.03 | 152.10 | 152.92 | 2,302,014 | -5.65(-3.56%) |
Mar 30, 2020 | 153.92 | 161.15 | 153.68 | 158.57 | 1,969,338 | +4.37(+2.83%) |
Mar 27, 2020 | 160.73 | 161.99 | 152.65 | 154.20 | 1,961,041 | -11.80(-7.11%) |
Mar 26, 2020 | 162.76 | 169.37 | 159.47 | 166.01 | 2,660,990 | +5.01(+3.11%) |
Mar 25, 2020 | 152.49 | 167.77 | 150.34 | 161.00 | 3,113,482 | +9.53(+6.29%) |
Mar 24, 2020 | 144.99 | 153.29 | 141.33 | 151.47 | 2,816,405 | +12.91(+9.32%) |
Mar 23, 2020 | 143.74 | 145.84 | 134.66 | 138.56 | 2,988,822 | -6.35(-4.38%) |
Mar 20, 2020 | 152.16 | 152.83 | 142.97 | 144.91 | 3,835,806 | -5.29(-3.52%) |
Mar 19, 2020 | 144.46 | 156.52 | 134.20 | 150.20 | 4,472,616 | +0.26(+0.17%) |
Mar 18, 2020 | 137.41 | 150.67 | 131.49 | 149.94 | 4,390,125 | +2.40(+1.63%) |
Mar 17, 2020 | 145.31 | 153.02 | 135.26 | 147.54 | 3,764,516 | +4.57(+3.19%) |
Mar 16, 2020 | 143.20 | 150.18 | 141.06 | 142.97 | 3,659,606 | -22.30(-13.49%) |
Mar 13, 2020 | 158.63 | 165.59 | 150.78 | 165.28 | 3,001,581 | +14.27(+9.45%) |
Mar 12, 2020 | 153.36 | 159.96 | 146.33 | 151.01 | 4,124,804 | -14.55(-8.79%) |
Mar 11, 2020 | 174.20 | 177.11 | 162.73 | 165.56 | 3,168,114 | -14.27(-7.94%) |
Mar 10, 2020 | 175.50 | 180.12 | 170.35 | 179.83 | 2,438,756 | +9.10(+5.33%) |
Mar 09, 2020 | 168.24 | 175.01 | 167.88 | 170.73 | 3,163,385 | -13.48(-7.32%) |
Mar 06, 2020 | 177.02 | 185.34 | 175.89 | 184.21 | 2,484,750 | +2.24(+1.23%) |
Mar 05, 2020 | 181.07 | 185.35 | 179.90 | 181.98 | 2,971,358 | -3.63(-1.95%) |
Mar 04, 2020 | 184.53 | 185.82 | 179.29 | 185.60 | 2,933,826 | +4.81(+2.66%) |
Mar 03, 2020 | 184.87 | 187.75 | 179.30 | 180.80 | 3,282,159 | -4.74(-2.56%) |
Mar 02, 2020 | 176.71 | 185.97 | 175.26 | 185.54 | 3,490,354 | +9.34(+5.30%) |
Feb 28, 2020 | 169.65 | 176.32 | 169.33 | 176.20 | 4,255,731 | +1.27(+0.72%) |
Feb 27, 2020 | 177.62 | 181.13 | 174.90 | 174.93 | 4,350,889 | -6.27(-3.46%) |
Feb 26, 2020 | 185.71 | 187.65 | 181.07 | 181.20 | 3,115,611 | -2.05(-1.12%) |
Feb 25, 2020 | 191.03 | 192.62 | 182.57 | 183.25 | 2,891,375 | -7.04(-3.70%) |
Feb 24, 2020 | 191.03 | 195.19 | 189.83 | 190.28 | 2,605,125 | -10.04(-5.01%) |
Feb 21, 2020 | 200.99 | 201.63 | 199.75 | 200.33 | 1,785,198 | -1.96(-0.97%) |
Feb 20, 2020 | 203.55 | 204.72 | 199.95 | 202.29 | 2,486,166 | -1.72(-0.84%) |
Feb 19, 2020 | 203.42 | 204.36 | 201.43 | 204.01 | 1,847,483 | +1.61(+0.79%) |
Feb 18, 2020 | 205.66 | 205.70 | 202.15 | 202.40 | 2,217,387 | -3.42(-1.66%) |
Feb 14, 2020 | 206.26 | 206.40 | 204.68 | 205.82 | 1,507,217 | +0.12(+0.06%) |
Feb 13, 2020 | 204.60 | 206.94 | 203.87 | 205.71 | 1,899,890 | +0.10(+0.05%) |
Feb 12, 2020 | 202.33 | 205.82 | 202.13 | 205.61 | 2,236,678 | +4.76(+2.37%) |
Feb 11, 2020 | 201.43 | 202.32 | 200.10 | 200.85 | 1,534,299 | +1.09(+0.55%) |
Feb 10, 2020 | 198.70 | 200.11 | 197.14 | 199.76 | 1,765,382 | -0.27(-0.13%) |
Feb 07, 2020 | 200.90 | 201.03 | 195.89 | 200.03 | 3,537,386 | -2.46(-1.21%) |
Feb 06, 2020 | 201.96 | 204.33 | 196.34 | 202.49 | 4,236,033 | +9.77(+5.07%) |
Feb 05, 2020 | 194.90 | 195.52 | 191.98 | 192.72 | 2,396,213 | +0.86(+0.45%) |
Feb 04, 2020 | 190.88 | 193.58 | 189.98 | 191.85 | 2,352,715 | +4.04(+2.15%) |
Feb 03, 2020 | 187.32 | 190.79 | 186.70 | 187.81 | 2,404,313 | +1.00(+0.53%) |
Jan 31, 2020 | 189.16 | 190.29 | 186.34 | 186.82 | 1,692,956 | -3.36(-1.77%) |
Jan 30, 2020 | 189.23 | 190.49 | 186.79 | 190.18 | 1,564,464 | -0.06(-0.03%) |
Jan 29, 2020 | 190.17 | 191.75 | 189.49 | 190.24 | 1,510,635 | +1.18(+0.62%) |
Jan 28, 2020 | 189.50 | 190.62 | 186.76 | 189.06 | 2,126,482 | +0.49(+0.26%) |
Jan 27, 2020 | 183.80 | 189.77 | 182.90 | 188.57 | 4,223,099 | -7.99(-4.07%) |
Jan 24, 2020 | 200.07 | 200.63 | 195.60 | 196.56 | 2,529,092 | -3.38(-1.69%) |
Jan 23, 2020 | 200.15 | 202.54 | 197.88 | 199.94 | 2,905,363 | -3.61(-1.77%) |
Jan 22, 2020 | 207.02 | 208.32 | 202.49 | 203.55 | 2,641,470 | -4.87(-2.34%) |
Jan 21, 2020 | 206.20 | 208.62 | 203.64 | 208.42 | 2,198,048 | -2.06(-0.98%) |
Jan 17, 2020 | 209.70 | 211.00 | 209.06 | 210.48 | 1,198,106 | +1.86(+0.89%) |
Jan 16, 2020 | 209.15 | 209.92 | 207.92 | 208.62 | 1,696,260 | -0.53(-0.25%) |
Jan 15, 2020 | 206.77 | 209.75 | 206.77 | 209.15 | 1,772,270 | +2.67(+1.29%) |
Jan 14, 2020 | 204.61 | 207.32 | 204.16 | 206.48 | 1,498,524 | +2.13(+1.04%) |
Jan 13, 2020 | 202.57 | 204.40 | 201.46 | 204.35 | 1,290,654 | +1.77(+0.87%) |
Jan 10, 2020 | 203.06 | 203.06 | 201.25 | 202.57 | 1,266,844 | -0.33(-0.16%) |
Jan 09, 2020 | 200.11 | 202.96 | 198.26 | 202.90 | 1,334,150 | +4.06(+2.04%) |
Jan 08, 2020 | 198.61 | 200.44 | 197.20 | 198.84 | 1,686,386 | +1.60(+0.81%) |
Jan 07, 2020 | 197.21 | 198.35 | 196.41 | 197.24 | 1,240,908 | -1.25(-0.63%) |
Jan 06, 2020 | 195.10 | 198.63 | 194.75 | 198.50 | 2,537,325 | +2.55(+1.30%) |
Jan 03, 2020 | 195.79 | 197.72 | 195.02 | 195.95 | 1,124,145 | -1.49(-0.76%) |