Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 152.31 | 154.75 | 150.63 | 150.95 | 4,952,039 | -2.54(-1.65%) |
Mar 30, 2020 | 150.56 | 155.48 | 149.33 | 153.49 | 6,157,512 | +3.76(+2.51%) |
Mar 27, 2020 | 148.61 | 154.96 | 145.35 | 149.73 | 7,055,624 | -3.05(-2.00%) |
Mar 26, 2020 | 149.71 | 156.05 | 146.98 | 152.78 | 9,049,048 | +3.99(+2.68%) |
Mar 25, 2020 | 150.63 | 156.44 | 145.36 | 148.79 | 10,633,852 | +0.94(+0.64%) |
Mar 24, 2020 | 136.03 | 148.79 | 133.38 | 147.85 | 12,784,960 | +22.69(+18.13%) |
Mar 23, 2020 | 130.50 | 139.87 | 124.61 | 125.16 | 11,672,306 | -10.40(-7.67%) |
Mar 20, 2020 | 140.22 | 147.47 | 134.90 | 135.56 | 13,144,473 | -0.92(-0.68%) |
Mar 19, 2020 | 123.43 | 141.36 | 117.05 | 136.48 | 13,988,619 | +11.14(+8.89%) |
Mar 18, 2020 | 125.53 | 129.37 | 113.41 | 125.34 | 13,829,682 | -9.42(-6.99%) |
Mar 17, 2020 | 135.13 | 136.47 | 123.25 | 134.77 | 15,011,206 | -1.27(-0.93%) |
Mar 16, 2020 | 143.42 | 147.82 | 134.78 | 136.04 | 10,230,087 | -25.67(-15.88%) |
Mar 13, 2020 | 162.74 | 163.84 | 153.56 | 161.71 | 8,809,645 | +6.39(+4.11%) |
Mar 12, 2020 | 159.56 | 164.18 | 154.63 | 155.32 | 9,943,854 | -16.54(-9.63%) |
Mar 11, 2020 | 176.14 | 178.70 | 169.65 | 171.86 | 6,162,299 | -10.60(-5.81%) |
Mar 10, 2020 | 174.32 | 182.59 | 171.53 | 182.46 | 6,390,591 | +11.87(+6.96%) |
Mar 09, 2020 | 171.33 | 177.54 | 168.07 | 170.59 | 8,530,992 | -10.96(-6.03%) |
Mar 06, 2020 | 176.10 | 182.20 | 174.56 | 181.55 | 6,966,789 | +0.49(+0.27%) |
Mar 05, 2020 | 185.00 | 186.16 | 179.24 | 181.05 | 4,496,933 | -7.94(-4.20%) |
Mar 04, 2020 | 184.35 | 189.12 | 183.41 | 189.00 | 4,666,745 | +6.86(+3.76%) |
Mar 03, 2020 | 184.41 | 187.76 | 179.99 | 182.14 | 5,602,612 | -2.77(-1.50%) |
Mar 02, 2020 | 176.94 | 184.91 | 176.36 | 184.91 | 6,737,774 | +7.65(+4.32%) |
Feb 28, 2020 | 178.94 | 181.16 | 172.37 | 177.26 | 12,462,822 | -5.09(-2.79%) |
Feb 27, 2020 | 188.44 | 190.52 | 182.29 | 182.36 | 7,057,211 | -8.26(-4.33%) |
Feb 26, 2020 | 193.15 | 194.66 | 190.30 | 190.61 | 4,619,193 | -1.81(-0.94%) |
Feb 25, 2020 | 194.68 | 196.72 | 191.57 | 192.43 | 5,569,673 | -1.29(-0.66%) |
Feb 24, 2020 | 191.05 | 195.22 | 190.62 | 193.72 | 4,649,782 | -2.13(-1.09%) |
Feb 21, 2020 | 195.28 | 196.30 | 194.42 | 195.85 | 3,076,647 | +0.72(+0.37%) |
Feb 20, 2020 | 196.10 | 196.56 | 193.04 | 195.13 | 3,162,736 | -0.50(-0.26%) |
Feb 19, 2020 | 196.70 | 196.80 | 195.61 | 195.63 | 2,428,635 | -0.47(-0.24%) |
Feb 18, 2020 | 195.89 | 196.91 | 195.67 | 196.10 | 2,990,026 | -0.85(-0.43%) |
Feb 14, 2020 | 197.33 | 197.64 | 196.31 | 196.96 | 1,896,272 | -0.30(-0.15%) |
Feb 13, 2020 | 196.61 | 198.13 | 196.14 | 197.25 | 3,145,048 | -0.04(-0.02%) |
Feb 12, 2020 | 195.97 | 197.30 | 195.16 | 197.29 | 3,135,686 | +1.57(+0.80%) |
Feb 11, 2020 | 194.15 | 195.84 | 193.84 | 195.72 | 2,970,001 | +2.29(+1.18%) |
Feb 10, 2020 | 191.74 | 193.50 | 191.66 | 193.44 | 2,555,802 | +1.45(+0.76%) |
Feb 07, 2020 | 192.85 | 193.10 | 191.51 | 191.98 | 2,669,153 | -1.14(-0.59%) |
Feb 06, 2020 | 194.81 | 194.90 | 192.92 | 193.13 | 3,198,950 | -1.36(-0.70%) |
Feb 05, 2020 | 195.64 | 195.77 | 193.25 | 194.49 | 3,208,972 | -0.23(-0.12%) |
Feb 04, 2020 | 196.07 | 196.59 | 194.38 | 194.72 | 3,711,636 | -0.51(-0.26%) |
Feb 03, 2020 | 195.05 | 196.76 | 194.36 | 195.22 | 3,901,034 | +1.10(+0.57%) |
Jan 31, 2020 | 195.53 | 196.97 | 193.37 | 194.12 | 4,321,613 | -2.00(-1.02%) |
Jan 30, 2020 | 194.15 | 196.64 | 193.09 | 196.13 | 3,923,889 | +1.58(+0.81%) |
Jan 29, 2020 | 192.06 | 196.35 | 191.25 | 194.55 | 6,320,777 | +3.67(+1.93%) |
Jan 28, 2020 | 190.42 | 192.53 | 190.40 | 190.88 | 4,247,208 | +0.95(+0.50%) |
Jan 27, 2020 | 188.56 | 191.08 | 188.07 | 189.93 | 3,733,279 | -1.72(-0.90%) |
Jan 24, 2020 | 194.32 | 194.32 | 191.34 | 191.65 | 3,423,849 | -2.09(-1.08%) |
Jan 23, 2020 | 191.01 | 193.70 | 189.27 | 193.74 | 3,723,038 | +1.91(+0.99%) |
Jan 22, 2020 | 193.39 | 193.84 | 191.78 | 191.83 | 3,039,318 | +0.25(+0.13%) |
Jan 21, 2020 | 191.77 | 192.57 | 190.72 | 191.58 | 4,518,681 | -0.74(-0.39%) |
Jan 17, 2020 | 191.81 | 193.04 | 191.75 | 192.32 | 3,902,326 | +1.03(+0.54%) |
Jan 16, 2020 | 190.62 | 191.53 | 189.82 | 191.29 | 3,005,420 | +0.98(+0.51%) |
Jan 15, 2020 | 188.09 | 190.84 | 188.09 | 190.31 | 3,713,130 | +2.22(+1.18%) |
Jan 14, 2020 | 186.40 | 188.39 | 186.40 | 188.09 | 2,890,827 | +0.74(+0.39%) |
Jan 13, 2020 | 188.15 | 188.51 | 186.68 | 187.36 | 3,068,804 | -0.69(-0.37%) |
Jan 10, 2020 | 189.11 | 189.57 | 188.04 | 188.05 | 2,575,574 | -0.98(-0.52%) |
Jan 09, 2020 | 187.68 | 189.95 | 186.99 | 189.03 | 6,582,069 | +2.21(+1.18%) |
Jan 08, 2020 | 183.83 | 187.52 | 183.45 | 186.81 | 5,824,402 | +2.98(+1.62%) |
Jan 07, 2020 | 183.15 | 183.88 | 181.91 | 183.84 | 4,461,461 | +0.27(+0.15%) |
Jan 06, 2020 | 181.09 | 183.96 | 180.86 | 183.56 | 5,136,754 | +2.04(+1.12%) |
Jan 03, 2020 | 180.90 | 181.95 | 180.41 | 181.52 | 3,050,524 | -0.64(-0.35%) |