Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 152.91 | 154.60 | 146.83 | 147.46 | 3,989,413 | -7.16(-4.63%) |
Mar 30, 2020 | 151.36 | 156.12 | 148.55 | 154.62 | 2,346,945 | +7.12(+4.82%) |
Mar 27, 2020 | 144.73 | 151.31 | 144.41 | 147.51 | 2,067,563 | -2.08(-1.39%) |
Mar 26, 2020 | 149.23 | 151.88 | 145.69 | 149.59 | 2,662,682 | +4.65(+3.21%) |
Mar 25, 2020 | 145.14 | 152.38 | 143.53 | 144.94 | 2,873,957 | -0.76(-0.52%) |
Mar 24, 2020 | 134.32 | 147.75 | 133.64 | 145.70 | 3,879,899 | +18.39(+14.45%) |
Mar 23, 2020 | 131.84 | 135.68 | 125.40 | 127.31 | 2,988,223 | -5.13(-3.88%) |
Mar 20, 2020 | 145.44 | 146.66 | 130.28 | 132.44 | 3,935,070 | -10.40(-7.28%) |
Mar 19, 2020 | 127.99 | 144.07 | 124.55 | 142.84 | 3,201,140 | +13.56(+10.49%) |
Mar 18, 2020 | 124.77 | 131.63 | 104.43 | 129.28 | 5,336,919 | -5.62(-4.17%) |
Mar 17, 2020 | 133.21 | 139.34 | 121.21 | 134.90 | 6,173,567 | +4.59(+3.52%) |
Mar 16, 2020 | 144.09 | 144.62 | 130.11 | 130.31 | 4,920,000 | -29.93(-18.68%) |
Mar 13, 2020 | 161.28 | 162.21 | 148.54 | 160.24 | 4,439,263 | +5.36(+3.46%) |
Mar 12, 2020 | 156.18 | 163.46 | 151.15 | 154.88 | 3,395,687 | -12.03(-7.21%) |
Mar 11, 2020 | 171.04 | 171.57 | 162.88 | 166.92 | 3,248,739 | -8.31(-4.74%) |
Mar 10, 2020 | 174.02 | 175.36 | 165.40 | 175.22 | 2,938,963 | +6.05(+3.58%) |
Mar 09, 2020 | 163.34 | 172.76 | 160.62 | 169.17 | 3,619,395 | -4.44(-2.56%) |
Mar 06, 2020 | 174.18 | 174.74 | 169.92 | 173.61 | 2,048,243 | -4.46(-2.51%) |
Mar 05, 2020 | 180.04 | 181.65 | 176.26 | 178.08 | 1,844,354 | -6.38(-3.46%) |
Mar 04, 2020 | 177.55 | 184.48 | 174.99 | 184.45 | 2,295,509 | +10.97(+6.33%) |
Mar 03, 2020 | 173.46 | 177.27 | 170.28 | 173.48 | 2,298,367 | +0.72(+0.42%) |
Mar 02, 2020 | 167.52 | 172.75 | 164.63 | 172.75 | 2,618,588 | +6.92(+4.17%) |
Feb 28, 2020 | 163.07 | 165.83 | 159.71 | 165.83 | 4,237,337 | -2.33(-1.39%) |
Feb 27, 2020 | 173.60 | 175.52 | 168.02 | 168.16 | 2,442,096 | -8.08(-4.59%) |
Feb 26, 2020 | 177.70 | 180.89 | 175.68 | 176.25 | 2,262,235 | -0.11(-0.06%) |
Feb 25, 2020 | 182.38 | 182.71 | 176.13 | 176.36 | 2,635,129 | -5.17(-2.85%) |
Feb 24, 2020 | 179.69 | 183.08 | 178.29 | 181.52 | 1,767,665 | -2.00(-1.09%) |
Feb 21, 2020 | 185.75 | 186.67 | 183.22 | 183.52 | 1,196,849 | -3.44(-1.84%) |
Feb 20, 2020 | 187.50 | 189.26 | 185.65 | 186.96 | 1,064,002 | -1.59(-0.84%) |
Feb 19, 2020 | 187.25 | 189.62 | 187.23 | 188.55 | 1,540,164 | +2.33(+1.25%) |
Feb 18, 2020 | 186.65 | 186.89 | 184.44 | 186.22 | 1,290,663 | -1.17(-0.63%) |
Feb 14, 2020 | 185.77 | 187.40 | 185.39 | 187.40 | 954,105 | +1.82(+0.98%) |
Feb 13, 2020 | 184.77 | 186.47 | 184.40 | 185.58 | 873,049 | -0.12(-0.07%) |
Feb 12, 2020 | 184.74 | 186.29 | 184.26 | 185.70 | 1,155,235 | +0.99(+0.54%) |
Feb 11, 2020 | 183.49 | 186.02 | 183.31 | 184.71 | 1,274,477 | +1.52(+0.83%) |
Feb 10, 2020 | 182.81 | 183.97 | 182.09 | 183.18 | 1,581,402 | -0.09(-0.05%) |
Feb 07, 2020 | 186.07 | 186.07 | 182.97 | 183.27 | 1,774,810 | -2.99(-1.61%) |
Feb 06, 2020 | 186.95 | 187.44 | 185.43 | 186.26 | 2,067,387 | -0.17(-0.09%) |
Feb 05, 2020 | 187.88 | 188.05 | 182.75 | 186.43 | 2,540,806 | -1.45(-0.77%) |
Feb 04, 2020 | 185.28 | 188.85 | 184.50 | 187.88 | 2,001,980 | +3.86(+2.10%) |
Feb 03, 2020 | 179.03 | 185.04 | 178.57 | 184.02 | 2,622,167 | +5.74(+3.22%) |
Jan 31, 2020 | 179.37 | 180.53 | 176.43 | 178.29 | 2,815,141 | -3.81(-2.09%) |
Jan 30, 2020 | 180.02 | 182.70 | 177.81 | 182.10 | 3,356,110 | -6.84(-3.62%) |
Jan 29, 2020 | 189.81 | 191.41 | 188.94 | 188.94 | 1,985,241 | -0.25(-0.13%) |
Jan 28, 2020 | 187.09 | 189.80 | 187.09 | 189.19 | 1,238,771 | +2.17(+1.16%) |
Jan 27, 2020 | 188.18 | 188.84 | 186.47 | 187.02 | 1,284,277 | -3.38(-1.78%) |
Jan 24, 2020 | 191.73 | 192.04 | 189.47 | 190.40 | 1,458,337 | -0.54(-0.28%) |
Jan 23, 2020 | 190.19 | 190.98 | 188.68 | 190.95 | 1,350,796 | +1.16(+0.61%) |
Jan 22, 2020 | 190.80 | 190.97 | 189.14 | 189.79 | 1,139,062 | -0.04(-0.02%) |
Jan 21, 2020 | 190.28 | 191.49 | 188.97 | 189.83 | 1,662,070 | -0.45(-0.24%) |
Jan 17, 2020 | 187.68 | 190.48 | 186.88 | 190.28 | 2,231,868 | +3.04(+1.62%) |
Jan 16, 2020 | 188.80 | 188.80 | 186.22 | 187.25 | 1,556,766 | +0.14(+0.07%) |
Jan 15, 2020 | 184.41 | 188.15 | 183.72 | 187.11 | 1,520,904 | +3.23(+1.76%) |
Jan 14, 2020 | 183.97 | 185.32 | 183.27 | 183.88 | 1,885,051 | -0.12(-0.07%) |
Jan 13, 2020 | 181.64 | 184.13 | 181.28 | 184.01 | 1,360,396 | +2.49(+1.37%) |
Jan 10, 2020 | 181.76 | 182.83 | 181.25 | 181.52 | 1,043,142 | +0.47(+0.26%) |
Jan 09, 2020 | 182.97 | 183.46 | 180.13 | 181.05 | 2,338,085 | -1.17(-0.64%) |
Jan 08, 2020 | 179.90 | 182.56 | 179.57 | 182.22 | 1,964,513 | +2.85(+1.59%) |
Jan 07, 2020 | 181.07 | 181.22 | 179.06 | 179.37 | 1,878,262 | -0.98(-0.54%) |
Jan 06, 2020 | 179.96 | 181.08 | 179.54 | 180.34 | 2,006,295 | -0.33(-0.18%) |
Jan 03, 2020 | 180.96 | 182.94 | 180.62 | 180.68 | 1,703,268 | -2.37(-1.29%) |