Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 155.20 | 157.21 | 151.47 | 154.22 | 1,117,815 | -1.11(-0.72%) |
Mar 30, 2020 | 152.30 | 155.82 | 149.76 | 155.33 | 566,973 | +3.81(+2.52%) |
Mar 27, 2020 | 151.85 | 155.66 | 148.21 | 151.52 | 680,286 | -5.99(-3.80%) |
Mar 26, 2020 | 150.04 | 158.23 | 150.04 | 157.51 | 768,436 | +8.53(+5.73%) |
Mar 25, 2020 | 149.44 | 154.47 | 144.25 | 148.97 | 573,861 | +1.21(+0.82%) |
Mar 24, 2020 | 141.33 | 147.95 | 141.06 | 147.77 | 1,056,991 | +13.00(+9.65%) |
Mar 23, 2020 | 135.17 | 136.52 | 128.77 | 134.77 | 1,644,851 | -0.02(-0.01%) |
Mar 20, 2020 | 141.07 | 144.88 | 133.97 | 134.79 | 833,006 | -3.75(-2.70%) |
Mar 19, 2020 | 129.53 | 140.95 | 126.80 | 138.53 | 1,829,096 | +6.62(+5.02%) |
Mar 18, 2020 | 134.25 | 140.07 | 126.04 | 131.92 | 1,402,868 | -10.60(-7.44%) |
Mar 17, 2020 | 137.08 | 143.82 | 131.31 | 142.51 | 1,736,897 | +6.00(+4.40%) |
Mar 16, 2020 | 138.80 | 145.77 | 132.63 | 136.51 | 1,151,143 | -19.87(-12.71%) |
Mar 13, 2020 | 154.99 | 157.39 | 144.01 | 156.38 | 1,251,206 | +8.74(+5.92%) |
Mar 12, 2020 | 153.73 | 158.08 | 145.65 | 147.64 | 1,453,693 | -18.43(-11.10%) |
Mar 11, 2020 | 173.15 | 174.56 | 163.74 | 166.07 | 775,402 | -11.47(-6.46%) |
Mar 10, 2020 | 178.17 | 178.53 | 168.81 | 177.54 | 968,609 | +4.84(+2.80%) |
Mar 09, 2020 | 179.59 | 179.59 | 169.59 | 172.70 | 785,549 | -16.41(-8.68%) |
Mar 06, 2020 | 186.81 | 190.94 | 184.53 | 189.12 | 698,471 | -3.60(-1.87%) |
Mar 05, 2020 | 194.31 | 196.37 | 190.48 | 192.72 | 491,418 | -6.02(-3.03%) |
Mar 04, 2020 | 195.83 | 199.09 | 193.74 | 198.74 | 674,610 | +6.33(+3.29%) |
Mar 03, 2020 | 196.58 | 200.41 | 190.09 | 192.41 | 606,315 | -3.94(-2.01%) |
Mar 02, 2020 | 192.57 | 196.55 | 189.15 | 196.35 | 787,977 | +4.64(+2.42%) |
Feb 28, 2020 | 187.44 | 192.26 | 186.98 | 191.71 | 1,551,931 | -1.82(-0.94%) |
Feb 27, 2020 | 196.19 | 201.09 | 192.95 | 193.53 | 730,855 | -6.90(-3.44%) |
Feb 26, 2020 | 203.06 | 205.32 | 199.75 | 200.42 | 995,808 | -1.76(-0.87%) |
Feb 25, 2020 | 210.23 | 211.19 | 201.70 | 202.19 | 729,256 | -7.35(-3.51%) |
Feb 24, 2020 | 209.19 | 210.89 | 208.21 | 209.53 | 603,552 | -6.66(-3.08%) |
Feb 21, 2020 | 218.21 | 218.32 | 215.45 | 216.19 | 387,880 | -2.87(-1.31%) |
Feb 20, 2020 | 218.61 | 219.61 | 215.65 | 219.06 | 478,711 | -0.11(-0.05%) |
Feb 19, 2020 | 218.51 | 220.11 | 218.28 | 219.16 | 280,765 | +1.47(+0.67%) |
Feb 18, 2020 | 217.21 | 218.03 | 216.15 | 217.69 | 251,705 | -0.08(-0.04%) |
Feb 14, 2020 | 218.23 | 218.52 | 217.00 | 217.77 | 274,106 | -0.60(-0.28%) |
Feb 13, 2020 | 216.45 | 218.97 | 216.26 | 218.38 | 315,913 | +0.75(+0.34%) |
Feb 12, 2020 | 217.24 | 217.73 | 216.01 | 217.63 | 274,952 | +1.55(+0.72%) |
Feb 11, 2020 | 216.02 | 217.32 | 215.15 | 216.08 | 382,047 | +1.19(+0.55%) |
Feb 10, 2020 | 212.44 | 215.00 | 212.44 | 214.89 | 576,304 | +2.00(+0.94%) |
Feb 07, 2020 | 214.62 | 214.66 | 212.20 | 212.90 | 388,907 | -2.50(-1.16%) |
Feb 06, 2020 | 215.94 | 216.32 | 214.96 | 215.40 | 326,986 | +0.13(+0.06%) |
Feb 05, 2020 | 214.99 | 215.56 | 213.35 | 215.27 | 652,537 | +2.52(+1.18%) |
Feb 04, 2020 | 211.57 | 213.16 | 211.50 | 212.75 | 667,552 | +3.78(+1.81%) |
Feb 03, 2020 | 207.45 | 209.49 | 207.45 | 208.97 | 580,324 | +2.71(+1.31%) |
Jan 31, 2020 | 209.65 | 210.02 | 205.65 | 206.26 | 675,861 | -4.25(-2.02%) |
Jan 30, 2020 | 209.42 | 211.18 | 208.13 | 210.51 | 775,851 | -0.43(-0.20%) |
Jan 29, 2020 | 212.29 | 212.73 | 210.93 | 210.94 | 281,334 | -0.88(-0.41%) |
Jan 28, 2020 | 210.92 | 212.46 | 210.71 | 211.82 | 305,354 | +2.21(+1.05%) |
Jan 27, 2020 | 207.96 | 210.80 | 207.25 | 209.61 | 481,488 | -1.97(-0.93%) |
Jan 24, 2020 | 215.15 | 215.28 | 210.23 | 211.58 | 717,793 | -2.90(-1.35%) |
Jan 23, 2020 | 213.99 | 214.94 | 212.03 | 214.48 | 506,110 | -0.04(-0.02%) |
Jan 22, 2020 | 215.03 | 216.11 | 214.24 | 214.52 | 302,617 | +0.26(+0.12%) |
Jan 21, 2020 | 215.22 | 215.57 | 213.86 | 214.26 | 633,775 | -1.51(-0.70%) |
Jan 17, 2020 | 217.45 | 217.68 | 215.33 | 215.77 | 479,145 | -0.81(-0.37%) |
Jan 16, 2020 | 215.06 | 216.67 | 214.90 | 216.58 | 454,248 | +3.06(+1.43%) |
Jan 15, 2020 | 211.65 | 214.38 | 211.65 | 213.52 | 1,024,787 | +1.49(+0.70%) |
Jan 14, 2020 | 210.19 | 213.46 | 209.71 | 212.03 | 285,259 | +1.12(+0.53%) |
Jan 13, 2020 | 209.86 | 211.06 | 208.44 | 210.91 | 770,388 | +1.47(+0.70%) |
Jan 10, 2020 | 210.28 | 210.72 | 208.78 | 209.44 | 385,618 | -0.65(-0.31%) |
Jan 09, 2020 | 210.40 | 211.33 | 209.75 | 210.10 | 375,660 | +0.76(+0.36%) |
Jan 08, 2020 | 208.00 | 210.21 | 208.00 | 209.34 | 693,819 | +1.24(+0.59%) |
Jan 07, 2020 | 207.93 | 208.62 | 206.86 | 208.10 | 408,073 | -0.37(-0.18%) |
Jan 06, 2020 | 206.12 | 208.47 | 205.61 | 208.47 | 762,555 | +0.74(+0.36%) |
Jan 03, 2020 | 206.04 | 208.31 | 205.92 | 207.73 | 326,419 | -1.04(-0.50%) |