Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 148.84 | 151.75 | 142.59 | 143.79 | 10,444,081 | -5.86(-3.92%) |
Mar 30, 2020 | 147.53 | 152.80 | 146.37 | 149.66 | 7,658,212 | +3.84(+2.64%) |
Mar 27, 2020 | 150.43 | 151.25 | 144.72 | 145.81 | 8,284,307 | -8.72(-5.64%) |
Mar 26, 2020 | 148.11 | 154.88 | 147.54 | 154.53 | 8,586,210 | +7.66(+5.22%) |
Mar 25, 2020 | 152.47 | 157.81 | 146.77 | 146.87 | 10,651,604 | -6.57(-4.28%) |
Mar 24, 2020 | 144.44 | 153.94 | 142.99 | 153.44 | 11,848,377 | +13.10(+9.34%) |
Mar 23, 2020 | 138.58 | 143.53 | 133.91 | 140.34 | 11,912,950 | +1.17(+0.84%) |
Mar 20, 2020 | 140.24 | 146.01 | 134.42 | 139.17 | 12,466,363 | -0.11(-0.08%) |
Mar 19, 2020 | 131.42 | 143.81 | 128.69 | 139.28 | 10,454,967 | +7.21(+5.46%) |
Mar 18, 2020 | 125.38 | 133.25 | 115.14 | 132.07 | 12,999,723 | -3.18(-2.35%) |
Mar 17, 2020 | 126.83 | 137.83 | 122.76 | 135.24 | 12,205,795 | +11.10(+8.95%) |
Mar 16, 2020 | 133.84 | 141.37 | 123.23 | 124.14 | 13,859,035 | -23.45(-15.89%) |
Mar 13, 2020 | 149.28 | 149.31 | 135.14 | 147.59 | 13,783,381 | +8.77(+6.32%) |
Mar 12, 2020 | 144.15 | 151.03 | 138.82 | 138.82 | 13,228,149 | -15.55(-10.07%) |
Mar 11, 2020 | 157.47 | 159.41 | 149.95 | 154.37 | 10,357,983 | -6.76(-4.20%) |
Mar 10, 2020 | 157.03 | 161.26 | 150.80 | 161.13 | 11,456,731 | +10.12(+6.70%) |
Mar 09, 2020 | 151.50 | 157.50 | 150.44 | 151.01 | 9,666,646 | -12.85(-7.84%) |
Mar 06, 2020 | 165.45 | 167.35 | 158.33 | 163.87 | 9,770,446 | -5.51(-3.25%) |
Mar 05, 2020 | 172.34 | 173.52 | 167.88 | 169.38 | 5,802,018 | -6.08(-3.47%) |
Mar 04, 2020 | 172.03 | 175.58 | 169.41 | 175.46 | 5,853,957 | +6.31(+3.73%) |
Mar 03, 2020 | 178.18 | 178.19 | 166.87 | 169.15 | 8,333,453 | -7.38(-4.18%) |
Mar 02, 2020 | 171.97 | 176.56 | 168.37 | 176.53 | 7,769,620 | +6.35(+3.73%) |
Feb 28, 2020 | 164.78 | 171.55 | 162.91 | 170.18 | 12,660,016 | -1.75(-1.02%) |
Feb 27, 2020 | 171.99 | 178.10 | 169.83 | 171.93 | 9,935,338 | -6.71(-3.76%) |
Feb 26, 2020 | 176.31 | 182.42 | 174.02 | 178.64 | 13,941,101 | -2.40(-1.32%) |
Feb 25, 2020 | 188.22 | 189.73 | 179.20 | 181.03 | 11,308,632 | -4.66(-2.51%) |
Feb 24, 2020 | 178.56 | 186.91 | 178.56 | 185.70 | 8,464,533 | -3.56(-1.88%) |
Feb 21, 2020 | 191.59 | 191.79 | 186.48 | 189.25 | 5,251,050 | -3.86(-2.00%) |
Feb 20, 2020 | 193.75 | 195.47 | 189.52 | 193.11 | 5,456,647 | +0.49(+0.25%) |
Feb 19, 2020 | 191.75 | 193.67 | 191.55 | 192.62 | 3,906,498 | +1.78(+0.93%) |
Feb 18, 2020 | 190.70 | 191.25 | 188.67 | 190.84 | 4,963,494 | +1.14(+0.60%) |
Feb 14, 2020 | 189.10 | 190.00 | 187.85 | 189.70 | 3,604,101 | +1.31(+0.69%) |
Feb 13, 2020 | 188.25 | 190.80 | 188.17 | 188.39 | 3,133,336 | -0.82(-0.43%) |
Feb 12, 2020 | 189.46 | 190.27 | 186.53 | 189.21 | 4,539,496 | +0.35(+0.19%) |
Feb 11, 2020 | 191.23 | 192.35 | 188.40 | 188.86 | 4,303,887 | -0.01(-0.01%) |
Feb 10, 2020 | 185.93 | 189.02 | 185.32 | 188.87 | 3,877,493 | +3.39(+1.83%) |
Feb 07, 2020 | 186.61 | 188.40 | 185.41 | 185.48 | 3,717,850 | -1.01(-0.54%) |
Feb 06, 2020 | 186.59 | 187.31 | 184.00 | 186.49 | 4,108,079 | +1.24(+0.67%) |
Feb 05, 2020 | 190.15 | 190.30 | 182.62 | 185.25 | 6,169,942 | -2.85(-1.51%) |
Feb 04, 2020 | 187.75 | 189.44 | 186.41 | 188.09 | 3,987,926 | +2.92(+1.57%) |
Feb 03, 2020 | 183.02 | 185.63 | 181.61 | 185.18 | 4,761,383 | +3.11(+1.71%) |
Jan 31, 2020 | 184.62 | 185.79 | 180.55 | 182.07 | 4,198,677 | -3.36(-1.81%) |
Jan 30, 2020 | 180.66 | 185.70 | 180.30 | 185.43 | 3,720,563 | +3.90(+2.15%) |
Jan 29, 2020 | 183.76 | 183.86 | 181.38 | 181.53 | 2,789,160 | -1.08(-0.59%) |
Jan 28, 2020 | 180.90 | 183.61 | 180.12 | 182.61 | 3,449,799 | +2.14(+1.18%) |
Jan 27, 2020 | 178.54 | 181.49 | 177.07 | 180.47 | 4,244,368 | -1.40(-0.77%) |
Jan 24, 2020 | 184.76 | 185.89 | 180.89 | 181.87 | 4,659,979 | -1.87(-1.02%) |
Jan 23, 2020 | 182.97 | 184.06 | 181.06 | 183.74 | 4,374,729 | +1.23(+0.67%) |
Jan 22, 2020 | 185.15 | 186.20 | 182.45 | 182.51 | 4,786,929 | -2.52(-1.36%) |
Jan 21, 2020 | 181.27 | 185.76 | 181.26 | 185.03 | 6,309,940 | +3.04(+1.67%) |
Jan 17, 2020 | 182.99 | 183.10 | 181.12 | 181.99 | 4,583,179 | -0.46(-0.25%) |
Jan 16, 2020 | 181.99 | 182.87 | 180.72 | 182.45 | 3,488,652 | +1.63(+0.90%) |
Jan 15, 2020 | 181.44 | 182.85 | 180.38 | 180.82 | 3,891,688 | -1.06(-0.58%) |
Jan 14, 2020 | 183.26 | 183.61 | 181.80 | 181.88 | 4,347,956 | -1.73(-0.94%) |
Jan 13, 2020 | 181.02 | 184.21 | 180.89 | 183.61 | 6,210,686 | +3.65(+2.03%) |
Jan 10, 2020 | 179.60 | 180.44 | 178.46 | 179.97 | 5,118,978 | +0.32(+0.18%) |
Jan 09, 2020 | 178.61 | 179.66 | 177.06 | 179.65 | 5,960,820 | +2.55(+1.44%) |
Jan 08, 2020 | 175.00 | 178.62 | 174.52 | 177.10 | 7,234,488 | +1.33(+0.76%) |
Jan 07, 2020 | 173.00 | 176.64 | 171.87 | 175.77 | 8,300,898 | +2.55(+1.47%) |
Jan 06, 2020 | 164.78 | 173.44 | 164.24 | 173.22 | 8,847,634 | +7.27(+4.38%) |
Jan 03, 2020 | 164.84 | 166.55 | 164.78 | 165.95 | 3,209,687 | -0.82(-0.49%) |