Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 175.16 | 178.31 | 174.46 | 176.40 | 4,594,489 | +0.79(+0.45%) |
Mar 30, 2020 | 173.95 | 176.63 | 173.62 | 175.61 | 2,508,047 | +3.30(+1.91%) |
Mar 27, 2020 | 170.28 | 175.89 | 170.28 | 172.31 | 3,434,912 | -2.53(-1.45%) |
Mar 26, 2020 | 169.46 | 175.23 | 169.37 | 174.84 | 5,494,860 | +6.51(+3.87%) |
Mar 25, 2020 | 169.05 | 171.84 | 167.63 | 168.33 | 5,990,320 | -1.84(-1.08%) |
Mar 24, 2020 | 172.00 | 174.30 | 169.91 | 170.17 | 3,705,340 | +3.14(+1.88%) |
Mar 23, 2020 | 167.12 | 171.85 | 164.08 | 167.03 | 4,961,823 | -3.17(-1.86%) |
Mar 20, 2020 | 172.53 | 173.77 | 167.44 | 170.20 | 6,013,330 | -0.38(-0.22%) |
Mar 19, 2020 | 166.53 | 174.59 | 163.49 | 170.58 | 6,046,606 | +2.02(+1.20%) |
Mar 18, 2020 | 170.32 | 171.52 | 158.04 | 168.56 | 7,125,144 | -2.60(-1.52%) |
Mar 17, 2020 | 166.56 | 173.50 | 158.44 | 171.16 | 7,436,261 | +7.11(+4.34%) |
Mar 16, 2020 | 173.06 | 175.29 | 163.81 | 164.05 | 7,880,719 | -19.07(-10.42%) |
Mar 13, 2020 | 179.23 | 184.05 | 177.65 | 183.12 | 4,904,034 | +9.24(+5.32%) |
Mar 12, 2020 | 177.95 | 180.01 | 172.19 | 173.88 | 8,835,290 | -10.89(-5.89%) |
Mar 11, 2020 | 185.79 | 187.48 | 183.31 | 184.76 | 4,720,559 | -3.70(-1.96%) |
Mar 10, 2020 | 187.52 | 189.20 | 184.22 | 188.46 | 5,127,448 | +3.74(+2.02%) |
Mar 09, 2020 | 184.47 | 188.46 | 183.27 | 184.72 | 5,215,200 | -6.46(-3.38%) |
Mar 06, 2020 | 188.52 | 191.62 | 188.05 | 191.19 | 4,744,903 | -0.94(-0.49%) |
Mar 05, 2020 | 193.18 | 194.48 | 191.28 | 192.13 | 3,361,940 | -3.04(-1.56%) |
Mar 04, 2020 | 192.92 | 195.20 | 192.50 | 195.16 | 2,939,379 | +3.98(+2.08%) |
Mar 03, 2020 | 193.21 | 194.82 | 189.39 | 191.18 | 5,360,052 | -1.89(-0.98%) |
Mar 02, 2020 | 189.91 | 193.07 | 187.71 | 193.07 | 3,790,669 | +3.16(+1.66%) |
Feb 28, 2020 | 185.07 | 189.92 | 184.68 | 189.91 | 4,971,501 | +1.14(+0.61%) |
Feb 27, 2020 | 190.64 | 193.23 | 187.29 | 188.77 | 4,784,042 | -3.66(-1.90%) |
Feb 26, 2020 | 193.37 | 194.96 | 192.25 | 192.42 | 2,021,981 | -0.54(-0.28%) |
Feb 25, 2020 | 197.64 | 197.64 | 192.37 | 192.96 | 3,279,809 | -4.42(-2.24%) |
Feb 24, 2020 | 196.77 | 198.01 | 196.52 | 197.38 | 3,340,408 | -1.97(-0.99%) |
Feb 21, 2020 | 197.37 | 199.61 | 197.22 | 199.36 | 2,721,284 | +1.41(+0.71%) |
Feb 20, 2020 | 197.66 | 198.14 | 196.53 | 197.95 | 1,847,448 | -0.07(-0.04%) |
Feb 19, 2020 | 197.26 | 198.38 | 196.76 | 198.02 | 2,232,076 | +0.81(+0.41%) |
Feb 18, 2020 | 197.04 | 198.19 | 196.46 | 197.22 | 1,744,423 | -0.32(-0.16%) |
Feb 14, 2020 | 198.61 | 198.61 | 197.16 | 197.53 | 3,071,472 | -0.94(-0.47%) |
Feb 13, 2020 | 200.00 | 200.60 | 198.35 | 198.47 | 2,460,209 | -2.09(-1.04%) |
Feb 12, 2020 | 199.32 | 200.68 | 199.05 | 200.56 | 2,610,817 | +1.10(+0.55%) |
Feb 11, 2020 | 198.48 | 200.18 | 198.25 | 199.46 | 2,440,519 | +1.33(+0.67%) |
Feb 10, 2020 | 195.62 | 198.77 | 195.53 | 198.13 | 3,887,583 | +2.58(+1.32%) |
Feb 07, 2020 | 192.80 | 196.25 | 192.31 | 195.55 | 4,288,536 | +4.14(+2.16%) |
Feb 06, 2020 | 191.36 | 191.70 | 190.40 | 191.41 | 2,782,441 | +0.77(+0.41%) |
Feb 05, 2020 | 189.35 | 191.04 | 189.32 | 190.64 | 2,528,601 | +1.93(+1.02%) |
Feb 04, 2020 | 188.23 | 189.19 | 188.04 | 188.71 | 1,924,287 | +1.71(+0.91%) |
Feb 03, 2020 | 185.25 | 187.13 | 185.25 | 187.01 | 2,462,081 | +1.79(+0.96%) |
Jan 31, 2020 | 185.79 | 186.12 | 185.08 | 185.22 | 1,822,469 | -0.96(-0.52%) |
Jan 30, 2020 | 186.57 | 187.06 | 185.61 | 186.18 | 2,704,607 | -1.18(-0.63%) |
Jan 29, 2020 | 187.84 | 188.13 | 187.36 | 187.36 | 1,329,613 | -0.45(-0.24%) |
Jan 28, 2020 | 188.32 | 188.50 | 187.70 | 187.81 | 2,054,129 | +0.25(+0.13%) |
Jan 27, 2020 | 188.55 | 189.45 | 187.56 | 187.56 | 5,649,107 | +0.80(+0.43%) |
Jan 24, 2020 | 188.55 | 188.94 | 186.39 | 186.76 | 3,473,433 | -2.39(-1.26%) |
Jan 23, 2020 | 189.83 | 189.97 | 188.46 | 189.15 | 3,044,494 | -1.05(-0.55%) |
Jan 22, 2020 | 190.87 | 191.26 | 190.07 | 190.20 | 2,063,936 | -0.91(-0.48%) |
Jan 21, 2020 | 190.58 | 191.69 | 190.55 | 191.11 | 3,103,398 | -0.10(-0.05%) |
Jan 17, 2020 | 192.01 | 192.28 | 190.88 | 191.21 | 2,107,840 | -1.14(-0.59%) |
Jan 16, 2020 | 192.38 | 192.95 | 191.91 | 192.35 | 2,252,193 | -0.02(-0.01%) |
Jan 15, 2020 | 191.12 | 193.13 | 191.06 | 192.38 | 2,664,197 | +1.30(+0.68%) |
Jan 14, 2020 | 189.69 | 191.24 | 189.32 | 191.07 | 2,703,103 | +1.15(+0.61%) |
Jan 13, 2020 | 190.83 | 190.83 | 189.40 | 189.92 | 2,269,229 | -0.45(-0.23%) |
Jan 10, 2020 | 191.29 | 191.95 | 190.28 | 190.37 | 3,154,808 | -0.81(-0.43%) |
Jan 09, 2020 | 189.92 | 191.19 | 189.75 | 191.18 | 2,704,891 | +1.49(+0.78%) |
Jan 08, 2020 | 190.04 | 190.83 | 189.65 | 189.69 | 3,460,754 | +0.67(+0.36%) |
Jan 07, 2020 | 190.04 | 190.39 | 189.02 | 189.02 | 4,490,326 | -1.02(-0.54%) |
Jan 06, 2020 | 189.50 | 190.48 | 189.15 | 190.04 | 5,068,309 | +0.42(+0.22%) |
Jan 03, 2020 | 188.81 | 190.54 | 188.80 | 189.63 | 2,104,515 | -1.15(-0.60%) |