Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 177.02 | 177.65 | 168.53 | 169.67 | 8,075,597 | -8.53(-4.79%) |
Mar 30, 2020 | 173.18 | 180.11 | 170.49 | 178.20 | 7,633,203 | +5.04(+2.91%) |
Mar 27, 2020 | 171.29 | 178.46 | 169.48 | 173.16 | 7,836,776 | -4.23(-2.39%) |
Mar 26, 2020 | 166.75 | 180.11 | 165.84 | 177.40 | 11,192,547 | +12.22(+7.40%) |
Mar 25, 2020 | 167.59 | 174.06 | 163.57 | 165.17 | 12,650,994 | -2.69(-1.60%) |
Mar 24, 2020 | 157.57 | 168.73 | 156.31 | 167.86 | 16,145,602 | +20.29(+13.75%) |
Mar 23, 2020 | 136.37 | 149.88 | 132.99 | 147.57 | 13,466,705 | +9.31(+6.73%) |
Mar 20, 2020 | 147.93 | 154.69 | 137.96 | 138.26 | 13,867,977 | -8.16(-5.57%) |
Mar 19, 2020 | 139.18 | 148.04 | 129.04 | 146.43 | 14,852,502 | +5.00(+3.53%) |
Mar 18, 2020 | 145.22 | 147.52 | 127.80 | 141.43 | 16,146,516 | -16.37(-10.37%) |
Mar 17, 2020 | 152.86 | 158.83 | 141.13 | 157.79 | 17,861,916 | +7.89(+5.26%) |
Mar 16, 2020 | 165.36 | 169.12 | 148.22 | 149.91 | 13,788,690 | -37.00(-19.79%) |
Mar 13, 2020 | 182.16 | 187.04 | 172.66 | 186.90 | 11,325,889 | +13.70(+7.91%) |
Mar 12, 2020 | 177.58 | 187.73 | 167.97 | 173.20 | 12,021,094 | -20.26(-10.47%) |
Mar 11, 2020 | 197.47 | 199.15 | 191.29 | 193.46 | 7,986,336 | -10.28(-5.04%) |
Mar 10, 2020 | 196.08 | 203.86 | 190.47 | 203.74 | 7,981,158 | +13.76(+7.24%) |
Mar 09, 2020 | 193.06 | 195.15 | 187.09 | 189.98 | 11,207,590 | -16.29(-7.90%) |
Mar 06, 2020 | 205.43 | 207.88 | 200.62 | 206.28 | 8,197,727 | -5.69(-2.68%) |
Mar 05, 2020 | 213.58 | 216.30 | 210.47 | 211.96 | 7,169,480 | -5.66(-2.60%) |
Mar 04, 2020 | 210.34 | 217.84 | 209.25 | 217.62 | 7,498,211 | +11.86(+5.76%) |
Mar 03, 2020 | 207.65 | 212.88 | 203.62 | 205.76 | 9,340,167 | -1.81(-0.87%) |
Mar 02, 2020 | 198.58 | 207.62 | 197.23 | 207.57 | 7,919,267 | +10.92(+5.55%) |
Feb 28, 2020 | 197.36 | 199.55 | 191.67 | 196.64 | 13,088,048 | -6.22(-3.07%) |
Feb 27, 2020 | 208.59 | 211.97 | 202.72 | 202.86 | 8,430,889 | -9.52(-4.48%) |
Feb 26, 2020 | 215.84 | 217.59 | 211.52 | 212.39 | 7,713,518 | -1.89(-0.88%) |
Feb 25, 2020 | 222.16 | 222.94 | 213.47 | 214.28 | 8,924,795 | -2.09(-0.97%) |
Feb 24, 2020 | 215.28 | 219.46 | 214.57 | 216.38 | 5,920,236 | -5.09(-2.30%) |
Feb 21, 2020 | 222.52 | 223.29 | 220.26 | 221.47 | 4,299,317 | -1.52(-0.68%) |
Feb 20, 2020 | 219.98 | 223.08 | 218.59 | 222.99 | 4,099,583 | +3.05(+1.39%) |
Feb 19, 2020 | 221.08 | 221.61 | 219.37 | 219.93 | 3,004,343 | -0.27(-0.12%) |
Feb 18, 2020 | 221.02 | 222.16 | 219.50 | 220.21 | 3,204,358 | -0.98(-0.44%) |
Feb 14, 2020 | 219.75 | 221.34 | 219.02 | 221.19 | 3,147,773 | +2.41(+1.10%) |
Feb 13, 2020 | 217.52 | 219.90 | 217.01 | 218.78 | 2,734,159 | +0.69(+0.32%) |
Feb 12, 2020 | 218.57 | 218.72 | 215.60 | 218.08 | 3,978,237 | -0.04(-0.02%) |
Feb 11, 2020 | 217.20 | 218.86 | 216.83 | 218.13 | 2,982,566 | +0.93(+0.43%) |
Feb 10, 2020 | 213.58 | 217.20 | 213.20 | 217.20 | 2,844,756 | +2.99(+1.39%) |
Feb 07, 2020 | 215.60 | 216.22 | 213.51 | 214.21 | 2,720,722 | -1.39(-0.64%) |
Feb 06, 2020 | 214.84 | 216.11 | 214.37 | 215.60 | 4,353,899 | +0.66(+0.31%) |
Feb 05, 2020 | 214.03 | 215.13 | 212.91 | 214.94 | 4,285,527 | +2.81(+1.32%) |
Feb 04, 2020 | 211.26 | 213.36 | 211.26 | 212.13 | 3,882,191 | +3.12(+1.49%) |
Feb 03, 2020 | 207.89 | 210.81 | 207.03 | 209.01 | 5,650,755 | +3.10(+1.51%) |
Jan 31, 2020 | 210.29 | 210.54 | 205.72 | 205.91 | 5,876,472 | -4.23(-2.01%) |
Jan 30, 2020 | 209.43 | 210.59 | 209.04 | 210.14 | 5,189,904 | -1.11(-0.53%) |
Jan 29, 2020 | 212.04 | 212.93 | 210.69 | 211.25 | 2,840,393 | +0.14(+0.07%) |
Jan 28, 2020 | 209.26 | 212.36 | 208.84 | 211.11 | 4,012,260 | +2.41(+1.15%) |
Jan 27, 2020 | 206.00 | 209.85 | 206.00 | 208.70 | 3,983,209 | -0.73(-0.35%) |
Jan 24, 2020 | 211.65 | 212.52 | 208.13 | 209.43 | 4,949,034 | -1.49(-0.71%) |
Jan 23, 2020 | 209.54 | 211.97 | 208.20 | 210.92 | 5,115,611 | +0.68(+0.32%) |
Jan 22, 2020 | 211.04 | 213.52 | 210.22 | 210.24 | 4,464,588 | -0.04(-0.02%) |
Jan 21, 2020 | 209.00 | 210.93 | 208.58 | 210.28 | 5,398,773 | +0.94(+0.45%) |
Jan 17, 2020 | 207.27 | 209.97 | 206.64 | 209.34 | 8,839,578 | +2.79(+1.35%) |
Jan 16, 2020 | 203.95 | 206.59 | 203.47 | 206.56 | 5,964,206 | +3.82(+1.88%) |
Jan 15, 2020 | 200.65 | 203.09 | 200.52 | 202.74 | 3,812,395 | +1.61(+0.80%) |
Jan 14, 2020 | 200.83 | 203.06 | 200.68 | 201.13 | 4,337,128 | -0.48(-0.24%) |
Jan 13, 2020 | 202.66 | 202.66 | 201.01 | 201.61 | 6,714,152 | -0.79(-0.39%) |
Jan 10, 2020 | 202.88 | 203.55 | 201.33 | 202.40 | 4,682,279 | -0.88(-0.43%) |
Jan 09, 2020 | 200.98 | 203.60 | 200.26 | 203.28 | 5,365,658 | +3.07(+1.53%) |
Jan 08, 2020 | 197.51 | 201.28 | 197.38 | 200.21 | 5,446,108 | +2.95(+1.50%) |
Jan 07, 2020 | 198.14 | 199.10 | 195.80 | 197.26 | 6,298,827 | -1.30(-0.65%) |
Jan 06, 2020 | 195.43 | 198.59 | 195.34 | 198.56 | 6,295,252 | +0.93(+0.47%) |
Jan 03, 2020 | 196.01 | 198.31 | 195.66 | 197.63 | 3,794,942 | -0.66(-0.33%) |