Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 154.00 | 158.91 | 152.83 | 156.10 | 3,679,127 | +0.19(+0.12%) |
Mar 30, 2020 | 142.74 | 157.18 | 141.29 | 155.91 | 3,378,459 | +14.34(+10.13%) |
Mar 27, 2020 | 155.83 | 156.62 | 140.32 | 141.57 | 2,929,300 | -19.31(-12.00%) |
Mar 26, 2020 | 150.85 | 163.15 | 150.65 | 160.88 | 2,752,479 | +10.89(+7.26%) |
Mar 25, 2020 | 149.40 | 154.97 | 142.32 | 149.99 | 2,497,107 | +0.03(+0.02%) |
Mar 24, 2020 | 151.25 | 153.40 | 141.43 | 149.96 | 2,691,543 | +5.82(+4.04%) |
Mar 23, 2020 | 147.81 | 151.84 | 138.10 | 144.14 | 3,309,088 | -3.88(-2.62%) |
Mar 20, 2020 | 151.46 | 156.06 | 145.38 | 148.02 | 4,515,800 | -1.21(-0.81%) |
Mar 19, 2020 | 141.45 | 152.27 | 134.98 | 149.23 | 3,749,251 | +7.41(+5.22%) |
Mar 18, 2020 | 145.22 | 154.38 | 125.38 | 141.82 | 4,762,301 | -13.10(-8.46%) |
Mar 17, 2020 | 149.69 | 157.95 | 140.05 | 154.92 | 4,110,623 | +6.84(+4.62%) |
Mar 16, 2020 | 140.99 | 153.49 | 135.24 | 148.08 | 4,101,252 | -9.95(-6.30%) |
Mar 13, 2020 | 146.00 | 158.17 | 138.45 | 158.03 | 3,998,300 | +25.14(+18.92%) |
Mar 12, 2020 | 143.79 | 148.50 | 132.89 | 132.89 | 5,014,087 | -21.51(-13.93%) |
Mar 11, 2020 | 159.55 | 161.75 | 152.36 | 154.40 | 2,789,563 | -10.08(-6.13%) |
Mar 10, 2020 | 165.60 | 166.50 | 157.10 | 164.48 | 3,439,307 | +4.43(+2.77%) |
Mar 09, 2020 | 157.82 | 164.81 | 156.71 | 160.05 | 3,108,607 | -13.37(-7.71%) |
Mar 06, 2020 | 177.83 | 179.68 | 168.55 | 173.42 | 3,272,200 | -10.62(-5.77%) |
Mar 05, 2020 | 185.47 | 192.73 | 182.83 | 184.04 | 2,328,656 | -7.38(-3.86%) |
Mar 04, 2020 | 183.90 | 191.68 | 182.13 | 191.42 | 2,242,756 | +10.87(+6.02%) |
Mar 03, 2020 | 187.85 | 190.00 | 177.82 | 180.55 | 2,756,085 | -10.28(-5.39%) |
Mar 02, 2020 | 190.67 | 191.97 | 183.27 | 190.83 | 2,698,750 | -0.05(-0.03%) |
Feb 28, 2020 | 176.42 | 191.36 | 175.05 | 190.88 | 4,340,000 | +10.23(+5.66%) |
Feb 27, 2020 | 184.24 | 188.49 | 180.07 | 180.65 | 2,687,638 | -10.02(-5.26%) |
Feb 26, 2020 | 188.59 | 194.15 | 187.66 | 190.67 | 2,850,059 | +3.94(+2.11%) |
Feb 25, 2020 | 196.47 | 197.42 | 185.74 | 186.73 | 2,282,266 | -7.64(-3.93%) |
Feb 24, 2020 | 194.73 | 197.29 | 192.43 | 194.37 | 2,104,122 | -7.54(-3.73%) |
Feb 21, 2020 | 205.00 | 206.27 | 199.85 | 201.91 | 1,774,900 | -4.76(-2.30%) |
Feb 20, 2020 | 210.44 | 211.58 | 205.07 | 206.67 | 1,527,277 | -4.09(-1.94%) |
Feb 19, 2020 | 209.33 | 211.18 | 208.64 | 210.76 | 1,569,936 | +3.70(+1.79%) |
Feb 18, 2020 | 209.47 | 209.82 | 206.90 | 207.06 | 1,342,752 | -1.89(-0.90%) |
Feb 14, 2020 | 208.09 | 209.20 | 207.24 | 208.95 | 996,900 | +1.44(+0.69%) |
Feb 13, 2020 | 206.34 | 208.47 | 206.34 | 207.51 | 897,453 | +0.40(+0.19%) |
Feb 12, 2020 | 206.76 | 207.72 | 205.45 | 207.11 | 1,177,191 | +1.31(+0.64%) |
Feb 11, 2020 | 207.35 | 207.99 | 204.52 | 205.80 | 1,289,730 | -0.30(-0.15%) |
Feb 10, 2020 | 207.24 | 207.76 | 205.34 | 206.10 | 1,556,973 | -0.91(-0.44%) |
Feb 07, 2020 | 205.58 | 210.13 | 204.64 | 207.01 | 1,410,200 | +1.01(+0.49%) |
Feb 06, 2020 | 203.62 | 206.92 | 202.46 | 206.00 | 1,326,000 | +3.92(+1.94%) |
Feb 05, 2020 | 206.72 | 207.19 | 200.79 | 202.08 | 1,366,488 | -1.86(-0.91%) |
Feb 04, 2020 | 202.00 | 204.19 | 200.51 | 203.94 | 1,093,305 | +4.68(+2.35%) |
Feb 03, 2020 | 197.86 | 199.94 | 197.78 | 199.26 | 888,685 | +2.41(+1.22%) |
Jan 31, 2020 | 198.77 | 199.32 | 193.31 | 196.85 | 1,616,500 | -2.14(-1.08%) |
Jan 30, 2020 | 198.42 | 200.84 | 196.98 | 198.99 | 1,520,914 | -0.75(-0.38%) |
Jan 29, 2020 | 200.92 | 201.57 | 198.86 | 199.74 | 838,165 | -0.29(-0.14%) |
Jan 28, 2020 | 196.26 | 200.43 | 195.68 | 200.03 | 1,270,143 | +4.16(+2.12%) |
Jan 27, 2020 | 195.25 | 197.15 | 192.96 | 195.87 | 1,837,765 | -3.32(-1.67%) |
Jan 24, 2020 | 199.43 | 200.90 | 197.91 | 199.19 | 2,437,100 | +0.59(+0.30%) |
Jan 23, 2020 | 195.39 | 198.91 | 193.76 | 198.60 | 1,687,276 | +3.87(+1.99%) |
Jan 22, 2020 | 197.47 | 198.72 | 194.62 | 194.73 | 1,068,602 | -1.11(-0.57%) |
Jan 21, 2020 | 194.01 | 197.55 | 193.69 | 195.84 | 1,455,400 | +2.49(+1.29%) |
Jan 17, 2020 | 192.38 | 194.24 | 191.31 | 193.35 | 2,384,900 | +0.85(+0.44%) |
Jan 16, 2020 | 192.51 | 193.12 | 191.50 | 192.50 | 2,195,918 | +1.71(+0.90%) |
Jan 15, 2020 | 190.94 | 192.17 | 190.01 | 190.79 | 1,444,025 | -0.32(-0.17%) |
Jan 14, 2020 | 192.25 | 193.13 | 190.63 | 191.11 | 1,146,453 | -1.34(-0.70%) |
Jan 13, 2020 | 190.00 | 193.37 | 190.00 | 192.45 | 1,454,228 | +0.09(+0.05%) |
Jan 10, 2020 | 193.16 | 193.42 | 191.84 | 192.36 | 708,800 | +0.42(+0.22%) |
Jan 09, 2020 | 191.71 | 192.70 | 190.68 | 191.94 | 1,164,486 | +1.99(+1.05%) |
Jan 08, 2020 | 188.22 | 190.50 | 187.03 | 189.95 | 1,314,790 | +2.45(+1.31%) |
Jan 07, 2020 | 186.13 | 188.17 | 185.10 | 187.50 | 897,157 | +0.38(+0.20%) |
Jan 06, 2020 | 183.78 | 187.25 | 183.16 | 187.12 | 1,021,917 | +2.17(+1.17%) |
Jan 03, 2020 | 184.49 | 186.41 | 183.78 | 184.95 | 737,800 | -2.88(-1.53%) |