Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 140.80 | 140.96 | 130.03 | 131.15 | 4,402,764 | -10.06(-7.12%) |
Mar 30, 2020 | 140.02 | 142.54 | 133.43 | 141.21 | 3,766,269 | -0.81(-0.57%) |
Mar 27, 2020 | 146.90 | 149.75 | 140.27 | 142.02 | 3,552,900 | -13.18(-8.49%) |
Mar 26, 2020 | 150.16 | 157.97 | 146.42 | 155.20 | 3,665,511 | +10.42(+7.20%) |
Mar 25, 2020 | 135.99 | 152.99 | 131.10 | 144.78 | 5,172,574 | +11.21(+8.39%) |
Mar 24, 2020 | 124.50 | 134.92 | 123.04 | 133.57 | 3,595,870 | +18.03(+15.60%) |
Mar 23, 2020 | 120.35 | 121.99 | 110.33 | 115.54 | 6,283,717 | -8.60(-6.93%) |
Mar 20, 2020 | 124.16 | 135.76 | 120.50 | 124.14 | 5,141,300 | +2.80(+2.31%) |
Mar 19, 2020 | 111.47 | 123.22 | 103.05 | 121.34 | 4,839,250 | +8.73(+7.75%) |
Mar 18, 2020 | 120.58 | 121.80 | 103.00 | 112.61 | 10,717,472 | -16.34(-12.67%) |
Mar 17, 2020 | 131.37 | 133.00 | 115.98 | 128.95 | 6,540,329 | -0.63(-0.49%) |
Mar 16, 2020 | 131.33 | 137.53 | 129.51 | 129.58 | 5,099,549 | -20.27(-13.53%) |
Mar 13, 2020 | 153.30 | 156.00 | 140.21 | 149.85 | 4,592,400 | +5.74(+3.98%) |
Mar 12, 2020 | 135.39 | 161.89 | 135.00 | 144.11 | 7,874,470 | -12.64(-8.06%) |
Mar 11, 2020 | 167.72 | 170.23 | 152.53 | 156.75 | 4,255,323 | -16.47(-9.51%) |
Mar 10, 2020 | 173.43 | 176.73 | 165.21 | 173.22 | 3,604,213 | +4.89(+2.91%) |
Mar 09, 2020 | 170.74 | 177.63 | 167.28 | 168.33 | 3,238,561 | -14.83(-8.10%) |
Mar 06, 2020 | 179.04 | 184.59 | 175.99 | 183.16 | 3,930,100 | -1.36(-0.74%) |
Mar 05, 2020 | 195.94 | 196.74 | 183.21 | 184.52 | 3,495,734 | -16.82(-8.35%) |
Mar 04, 2020 | 195.67 | 203.08 | 192.53 | 201.34 | 3,014,388 | +9.41(+4.90%) |
Mar 03, 2020 | 193.38 | 199.97 | 189.81 | 191.93 | 4,828,585 | -0.53(-0.28%) |
Mar 02, 2020 | 189.41 | 193.71 | 184.00 | 192.46 | 3,743,783 | +3.90(+2.07%) |
Feb 28, 2020 | 185.66 | 194.38 | 182.44 | 188.56 | 5,070,900 | -4.70(-2.43%) |
Feb 27, 2020 | 197.40 | 200.81 | 189.06 | 193.26 | 3,977,372 | -7.04(-3.51%) |
Feb 26, 2020 | 204.26 | 210.51 | 200.20 | 200.30 | 2,736,049 | -3.11(-1.53%) |
Feb 25, 2020 | 217.45 | 217.69 | 201.18 | 203.41 | 3,566,757 | -12.64(-5.85%) |
Feb 24, 2020 | 215.97 | 218.48 | 214.03 | 216.05 | 1,965,185 | -6.13(-2.76%) |
Feb 21, 2020 | 219.32 | 222.28 | 218.81 | 222.18 | 1,640,500 | +1.74(+0.79%) |
Feb 20, 2020 | 222.48 | 222.74 | 218.24 | 220.44 | 1,982,424 | -2.03(-0.91%) |
Feb 19, 2020 | 224.44 | 224.73 | 221.87 | 222.47 | 1,701,658 | -1.53(-0.68%) |
Feb 18, 2020 | 226.07 | 226.38 | 223.25 | 224.00 | 2,038,376 | -3.18(-1.40%) |
Feb 14, 2020 | 226.64 | 227.64 | 225.28 | 227.18 | 1,343,900 | +0.42(+0.19%) |
Feb 13, 2020 | 228.90 | 230.18 | 226.76 | 226.76 | 2,504,479 | -3.00(-1.31%) |
Feb 12, 2020 | 229.31 | 230.20 | 227.01 | 229.76 | 2,392,696 | +0.45(+0.20%) |
Feb 11, 2020 | 231.30 | 232.49 | 228.50 | 229.31 | 1,992,072 | -1.26(-0.55%) |
Feb 10, 2020 | 230.11 | 230.95 | 227.02 | 230.57 | 1,713,432 | -0.04(-0.02%) |
Feb 07, 2020 | 227.86 | 231.81 | 227.64 | 230.61 | 2,770,500 | +2.08(+0.91%) |
Feb 06, 2020 | 227.10 | 231.71 | 227.01 | 228.53 | 2,187,516 | +1.89(+0.83%) |
Feb 05, 2020 | 226.05 | 226.99 | 224.76 | 226.64 | 1,670,306 | +2.43(+1.08%) |
Feb 04, 2020 | 221.08 | 224.71 | 221.03 | 224.21 | 1,713,169 | +5.34(+2.44%) |
Feb 03, 2020 | 220.80 | 222.59 | 217.90 | 218.87 | 2,027,781 | -2.07(-0.94%) |
Jan 31, 2020 | 225.27 | 225.70 | 218.60 | 220.94 | 2,317,200 | -5.16(-2.28%) |
Jan 30, 2020 | 225.00 | 228.59 | 222.43 | 226.10 | 2,997,777 | -1.22(-0.54%) |
Jan 29, 2020 | 228.71 | 229.32 | 224.25 | 227.32 | 1,478,325 | -0.30(-0.13%) |
Jan 28, 2020 | 228.27 | 229.00 | 223.10 | 227.62 | 2,330,520 | -0.84(-0.37%) |
Jan 27, 2020 | 227.50 | 230.00 | 226.79 | 228.46 | 1,829,534 | -2.78(-1.20%) |
Jan 24, 2020 | 230.79 | 232.38 | 229.28 | 231.24 | 2,673,300 | +1.01(+0.44%) |
Jan 23, 2020 | 229.32 | 231.36 | 228.32 | 230.23 | 2,505,026 | +0.82(+0.36%) |
Jan 22, 2020 | 228.98 | 231.86 | 228.23 | 229.41 | 2,204,605 | +0.42(+0.18%) |
Jan 21, 2020 | 230.77 | 232.41 | 226.32 | 228.99 | 2,478,474 | -2.35(-1.02%) |
Jan 17, 2020 | 232.47 | 233.48 | 231.21 | 231.34 | 1,877,600 | -0.97(-0.42%) |
Jan 16, 2020 | 230.18 | 232.42 | 229.97 | 232.31 | 1,235,261 | +2.90(+1.26%) |
Jan 15, 2020 | 228.00 | 229.93 | 227.01 | 229.41 | 1,340,935 | +2.01(+0.88%) |
Jan 14, 2020 | 226.48 | 227.88 | 226.12 | 227.40 | 1,171,924 | +0.25(+0.11%) |
Jan 13, 2020 | 227.06 | 228.00 | 226.12 | 227.15 | 1,391,338 | +0.67(+0.30%) |
Jan 10, 2020 | 228.22 | 229.79 | 226.28 | 226.48 | 1,477,800 | -2.17(-0.95%) |
Jan 09, 2020 | 227.00 | 228.78 | 227.00 | 228.65 | 1,039,807 | +1.25(+0.55%) |
Jan 08, 2020 | 227.95 | 228.69 | 226.12 | 227.40 | 1,900,069 | +0.86(+0.38%) |
Jan 07, 2020 | 226.25 | 227.80 | 223.79 | 226.54 | 1,381,397 | -0.05(-0.02%) |
Jan 06, 2020 | 231.04 | 231.51 | 224.42 | 226.59 | 2,088,652 | -0.28(-0.12%) |
Jan 03, 2020 | 225.96 | 229.05 | 224.24 | 226.87 | 2,160,650 | +3.32(+1.48%) |