Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 171.10 | 176.95 | 163.53 | 165.68 | 856,985 | -8.90(-5.10%) |
Mar 30, 2020 | 178.27 | 178.99 | 171.00 | 174.58 | 599,109 | -1.17(-0.67%) |
Mar 27, 2020 | 173.12 | 182.47 | 171.43 | 175.75 | 777,300 | -2.02(-1.14%) |
Mar 26, 2020 | 167.10 | 179.99 | 167.00 | 177.77 | 554,760 | +11.34(+6.81%) |
Mar 25, 2020 | 158.98 | 172.48 | 158.21 | 166.43 | 735,738 | +8.92(+5.66%) |
Mar 24, 2020 | 150.80 | 162.18 | 148.00 | 157.51 | 596,247 | +13.71(+9.53%) |
Mar 23, 2020 | 143.28 | 149.96 | 129.09 | 143.80 | 1,849,597 | +1.20(+0.84%) |
Mar 20, 2020 | 139.71 | 154.25 | 138.78 | 142.60 | 631,000 | +2.61(+1.86%) |
Mar 19, 2020 | 131.20 | 151.01 | 128.37 | 139.99 | 886,976 | +9.98(+7.68%) |
Mar 18, 2020 | 123.20 | 137.52 | 121.00 | 130.01 | 937,828 | -0.10(-0.08%) |
Mar 17, 2020 | 139.68 | 141.59 | 124.61 | 130.11 | 1,167,432 | -7.17(-5.22%) |
Mar 16, 2020 | 150.18 | 156.91 | 135.51 | 137.28 | 853,701 | -27.79(-16.84%) |
Mar 13, 2020 | 170.63 | 171.49 | 151.81 | 165.07 | 681,200 | -0.60(-0.36%) |
Mar 12, 2020 | 161.55 | 174.79 | 158.21 | 165.67 | 1,073,043 | -6.44(-3.74%) |
Mar 11, 2020 | 175.64 | 176.74 | 167.77 | 172.11 | 626,851 | -8.42(-4.66%) |
Mar 10, 2020 | 175.40 | 182.74 | 172.20 | 180.53 | 693,524 | +7.86(+4.55%) |
Mar 09, 2020 | 169.77 | 177.76 | 167.34 | 172.67 | 612,742 | -6.63(-3.70%) |
Mar 06, 2020 | 177.49 | 180.15 | 173.00 | 179.30 | 669,200 | -1.58(-0.87%) |
Mar 05, 2020 | 176.65 | 181.27 | 176.03 | 180.88 | 708,190 | +1.83(+1.02%) |
Mar 04, 2020 | 177.08 | 180.38 | 175.00 | 179.05 | 584,555 | +4.79(+2.75%) |
Mar 03, 2020 | 181.04 | 182.71 | 171.06 | 174.26 | 826,922 | -7.25(-3.99%) |
Mar 02, 2020 | 180.00 | 184.22 | 175.51 | 181.51 | 1,433,799 | -8.46(-4.45%) |
Feb 28, 2020 | 182.99 | 190.00 | 176.62 | 189.97 | 1,255,200 | +6.22(+3.39%) |
Feb 27, 2020 | 174.54 | 187.34 | 172.77 | 183.75 | 1,873,143 | +3.74(+2.08%) |
Feb 26, 2020 | 188.00 | 198.26 | 179.06 | 180.01 | 3,118,483 | -16.72(-8.50%) |
Feb 25, 2020 | 209.16 | 210.82 | 194.27 | 196.73 | 773,527 | -10.58(-5.10%) |
Feb 24, 2020 | 205.50 | 208.80 | 202.71 | 207.31 | 480,092 | -5.00(-2.36%) |
Feb 21, 2020 | 215.70 | 216.15 | 210.71 | 212.31 | 339,300 | -4.13(-1.91%) |
Feb 20, 2020 | 215.70 | 216.84 | 210.36 | 216.44 | 347,955 | +0.77(+0.36%) |
Feb 19, 2020 | 214.90 | 219.85 | 213.78 | 215.67 | 451,529 | +3.40(+1.60%) |
Feb 18, 2020 | 211.87 | 214.22 | 210.56 | 212.27 | 499,060 | -0.05(-0.02%) |
Feb 14, 2020 | 205.62 | 212.84 | 205.62 | 212.32 | 1,002,400 | +6.91(+3.36%) |
Feb 13, 2020 | 200.00 | 207.28 | 198.48 | 205.41 | 438,223 | +3.60(+1.78%) |
Feb 12, 2020 | 203.60 | 203.60 | 200.50 | 201.81 | 461,386 | -1.44(-0.71%) |
Feb 11, 2020 | 204.35 | 205.52 | 202.16 | 203.25 | 410,770 | +0.61(+0.30%) |
Feb 10, 2020 | 199.76 | 203.22 | 199.39 | 202.64 | 342,254 | +2.61(+1.30%) |
Feb 07, 2020 | 198.24 | 202.37 | 197.00 | 200.03 | 400,100 | +1.62(+0.82%) |
Feb 06, 2020 | 194.83 | 202.40 | 194.46 | 198.41 | 410,927 | +4.11(+2.12%) |
Feb 05, 2020 | 198.94 | 199.97 | 193.96 | 194.30 | 403,611 | -3.42(-1.73%) |
Feb 04, 2020 | 197.86 | 200.46 | 196.57 | 197.72 | 462,793 | +2.88(+1.48%) |
Feb 03, 2020 | 195.25 | 196.89 | 194.27 | 194.84 | 445,183 | +0.80(+0.41%) |
Jan 31, 2020 | 196.96 | 199.49 | 193.03 | 194.04 | 471,500 | -2.88(-1.46%) |
Jan 30, 2020 | 194.58 | 197.04 | 193.26 | 196.92 | 443,367 | +1.16(+0.59%) |
Jan 29, 2020 | 194.37 | 197.53 | 194.37 | 195.76 | 554,250 | +2.25(+1.16%) |
Jan 28, 2020 | 193.20 | 195.15 | 192.47 | 193.51 | 660,362 | +0.50(+0.26%) |
Jan 27, 2020 | 189.37 | 193.51 | 188.11 | 193.01 | 389,191 | +0.45(+0.23%) |
Jan 24, 2020 | 192.75 | 193.96 | 191.19 | 192.56 | 301,000 | +0.56(+0.29%) |
Jan 23, 2020 | 190.67 | 192.61 | 189.08 | 192.00 | 377,639 | +0.80(+0.42%) |
Jan 22, 2020 | 192.29 | 193.39 | 190.67 | 191.20 | 263,343 | +0.25(+0.13%) |
Jan 21, 2020 | 187.33 | 192.19 | 186.41 | 190.95 | 488,915 | +2.19(+1.16%) |
Jan 17, 2020 | 190.63 | 191.66 | 187.10 | 188.76 | 359,400 | -2.70(-1.41%) |
Jan 16, 2020 | 186.76 | 192.43 | 186.73 | 191.46 | 479,035 | +4.40(+2.35%) |
Jan 15, 2020 | 185.71 | 189.07 | 184.15 | 187.06 | 777,651 | +1.80(+0.97%) |
Jan 14, 2020 | 184.39 | 186.66 | 182.98 | 185.26 | 682,674 | +0.81(+0.44%) |
Jan 13, 2020 | 182.96 | 185.00 | 181.53 | 184.45 | 481,008 | +1.92(+1.05%) |
Jan 10, 2020 | 182.49 | 184.02 | 180.90 | 182.53 | 441,700 | +1.85(+1.02%) |
Jan 09, 2020 | 178.63 | 183.94 | 177.15 | 180.68 | 574,756 | +3.73(+2.11%) |
Jan 08, 2020 | 175.79 | 178.85 | 175.17 | 176.95 | 454,766 | +1.27(+0.72%) |
Jan 07, 2020 | 177.50 | 179.98 | 174.63 | 175.68 | 577,507 | -2.13(-1.20%) |
Jan 06, 2020 | 170.51 | 179.23 | 169.99 | 177.81 | 646,485 | +6.33(+3.69%) |
Jan 03, 2020 | 168.35 | 172.02 | 167.26 | 171.48 | 359,900 | +1.71(+1.01%) |