Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 187.85 | 191.13 | 185.68 | 189.32 | 318,053 | +0.60(+0.32%) |
Mar 30, 2020 | 190.10 | 190.18 | 181.15 | 188.72 | 206,315 | +2.77(+1.49%) |
Mar 27, 2020 | 179.10 | 192.57 | 177.21 | 185.94 | 215,469 | +4.29(+2.36%) |
Mar 26, 2020 | 172.49 | 183.70 | 171.03 | 181.66 | 170,592 | +8.68(+5.02%) |
Mar 25, 2020 | 185.40 | 185.40 | 170.45 | 172.97 | 303,274 | -12.93(-6.96%) |
Mar 24, 2020 | 191.84 | 192.19 | 181.09 | 185.91 | 181,792 | -2.23(-1.19%) |
Mar 23, 2020 | 184.48 | 189.91 | 180.98 | 188.14 | 266,295 | +3.66(+1.98%) |
Mar 20, 2020 | 197.00 | 197.91 | 180.03 | 184.48 | 467,010 | -11.93(-6.08%) |
Mar 19, 2020 | 184.72 | 199.53 | 184.25 | 196.42 | 285,735 | +11.41(+6.17%) |
Mar 18, 2020 | 176.97 | 192.87 | 174.33 | 185.00 | 494,257 | +0.15(+0.08%) |
Mar 17, 2020 | 167.84 | 184.91 | 167.65 | 184.85 | 366,708 | +19.61(+11.86%) |
Mar 16, 2020 | 161.08 | 172.53 | 158.98 | 165.25 | 234,210 | -6.09(-3.55%) |
Mar 13, 2020 | 161.70 | 171.34 | 154.82 | 171.34 | 208,786 | +14.53(+9.26%) |
Mar 12, 2020 | 161.54 | 166.18 | 155.28 | 156.81 | 236,706 | -12.69(-7.49%) |
Mar 11, 2020 | 176.91 | 176.91 | 165.02 | 169.50 | 165,423 | -10.15(-5.65%) |
Mar 10, 2020 | 175.22 | 180.03 | 168.17 | 179.65 | 204,608 | +6.71(+3.88%) |
Mar 09, 2020 | 166.94 | 175.68 | 162.58 | 172.94 | 169,556 | -2.90(-1.65%) |
Mar 06, 2020 | 168.80 | 176.90 | 168.80 | 175.84 | 117,442 | +2.88(+1.66%) |
Mar 05, 2020 | 172.00 | 175.09 | 169.64 | 172.97 | 108,450 | -2.74(-1.56%) |
Mar 04, 2020 | 170.25 | 176.47 | 170.02 | 175.71 | 90,969 | +8.25(+4.93%) |
Mar 03, 2020 | 169.31 | 171.73 | 165.44 | 167.46 | 129,313 | -2.50(-1.47%) |
Mar 02, 2020 | 162.71 | 170.12 | 162.02 | 169.96 | 120,207 | +7.37(+4.53%) |
Feb 28, 2020 | 162.68 | 165.55 | 159.66 | 162.59 | 225,760 | -3.99(-2.39%) |
Feb 27, 2020 | 167.09 | 169.35 | 165.88 | 166.57 | 95,801 | -2.55(-1.51%) |
Feb 26, 2020 | 169.54 | 169.96 | 168.20 | 169.13 | 61,810 | +0.41(+0.25%) |
Feb 25, 2020 | 171.12 | 171.12 | 168.35 | 168.72 | 86,104 | -2.19(-1.28%) |
Feb 24, 2020 | 172.10 | 172.72 | 170.55 | 170.90 | 78,365 | -4.57(-2.61%) |
Feb 21, 2020 | 177.81 | 177.81 | 175.27 | 175.47 | 54,000 | -2.43(-1.37%) |
Feb 20, 2020 | 177.92 | 178.91 | 176.77 | 177.91 | 61,299 | -0.41(-0.23%) |
Feb 19, 2020 | 178.44 | 179.47 | 177.92 | 178.32 | 45,756 | +0.17(+0.10%) |
Feb 18, 2020 | 179.11 | 179.85 | 178.10 | 178.15 | 73,086 | -1.33(-0.74%) |
Feb 14, 2020 | 179.36 | 181.34 | 178.92 | 179.48 | 82,432 | +0.09(+0.05%) |
Feb 13, 2020 | 176.88 | 179.55 | 176.88 | 179.39 | 55,652 | +1.69(+0.95%) |
Feb 12, 2020 | 174.67 | 178.38 | 173.95 | 177.71 | 172,448 | +3.53(+2.03%) |
Feb 11, 2020 | 175.59 | 175.59 | 173.72 | 174.17 | 209,934 | -0.64(-0.37%) |
Feb 10, 2020 | 174.55 | 175.76 | 173.75 | 174.81 | 108,607 | +0.52(+0.30%) |
Feb 07, 2020 | 180.85 | 180.85 | 174.03 | 174.29 | 99,618 | -6.68(-3.69%) |
Feb 06, 2020 | 182.15 | 182.30 | 179.88 | 180.98 | 65,166 | -0.03(-0.02%) |
Feb 05, 2020 | 180.66 | 182.06 | 179.53 | 181.01 | 68,716 | +1.64(+0.91%) |
Feb 04, 2020 | 177.91 | 181.25 | 177.91 | 179.37 | 77,205 | +2.47(+1.40%) |
Feb 03, 2020 | 176.01 | 179.47 | 176.01 | 176.90 | 145,553 | +0.80(+0.45%) |
Jan 31, 2020 | 181.11 | 181.92 | 176.09 | 176.09 | 101,422 | -4.79(-2.65%) |
Jan 30, 2020 | 176.75 | 180.93 | 176.75 | 180.88 | 71,891 | +3.39(+1.91%) |
Jan 29, 2020 | 177.51 | 178.38 | 176.34 | 177.49 | 55,058 | -0.28(-0.16%) |
Jan 28, 2020 | 177.76 | 178.85 | 177.09 | 177.77 | 101,272 | +0.86(+0.48%) |
Jan 27, 2020 | 176.22 | 177.57 | 176.22 | 176.91 | 132,412 | -0.97(-0.55%) |
Jan 24, 2020 | 180.69 | 180.78 | 176.61 | 177.89 | 65,457 | -2.76(-1.53%) |
Jan 23, 2020 | 180.02 | 181.79 | 179.30 | 180.65 | 97,781 | +0.23(+0.13%) |
Jan 22, 2020 | 178.28 | 181.30 | 178.28 | 180.42 | 84,742 | +2.14(+1.20%) |
Jan 21, 2020 | 181.67 | 181.67 | 177.71 | 178.28 | 79,571 | -3.68(-2.02%) |
Jan 17, 2020 | 180.94 | 182.93 | 179.72 | 181.96 | 136,432 | +2.02(+1.12%) |
Jan 16, 2020 | 179.16 | 181.59 | 179.16 | 179.94 | 95,993 | +1.11(+0.62%) |
Jan 15, 2020 | 177.08 | 180.17 | 177.08 | 178.83 | 147,225 | +1.78(+1.00%) |
Jan 14, 2020 | 173.86 | 178.72 | 173.86 | 177.05 | 256,027 | +2.96(+1.70%) |
Jan 13, 2020 | 173.55 | 176.88 | 173.31 | 174.09 | 130,426 | -0.17(-0.10%) |
Jan 10, 2020 | 169.07 | 175.09 | 167.39 | 174.26 | 418,940 | -5.90(-3.27%) |
Jan 09, 2020 | 178.46 | 180.91 | 178.21 | 180.16 | 153,501 | +1.93(+1.08%) |
Jan 08, 2020 | 177.34 | 179.00 | 175.69 | 178.24 | 178,968 | +1.09(+0.62%) |
Jan 07, 2020 | 178.56 | 180.87 | 176.07 | 177.15 | 216,044 | -4.56(-2.51%) |
Jan 06, 2020 | 180.59 | 182.37 | 179.94 | 181.71 | 83,295 | +0.84(+0.47%) |
Jan 03, 2020 | 180.35 | 182.68 | 179.37 | 180.87 | 81,019 | -0.65(-0.36%) |