Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 156.13 | 156.20 | 151.30 | 152.12 | 2,314,155 | -5.62(-3.56%) |
Mar 30, 2020 | 153.11 | 160.30 | 152.87 | 157.74 | 1,979,725 | +4.34(+2.83%) |
Mar 27, 2020 | 159.89 | 161.14 | 151.85 | 153.40 | 1,971,385 | -11.74(-7.11%) |
Mar 26, 2020 | 161.91 | 168.48 | 158.64 | 165.14 | 2,675,025 | +4.98(+3.11%) |
Mar 25, 2020 | 151.69 | 166.89 | 149.55 | 160.15 | 3,129,903 | +9.48(+6.29%) |
Mar 24, 2020 | 144.23 | 152.48 | 140.59 | 150.67 | 2,831,259 | +12.84(+9.32%) |
Mar 23, 2020 | 142.99 | 145.08 | 133.96 | 137.83 | 3,004,586 | -6.32(-4.38%) |
Mar 20, 2020 | 151.36 | 152.03 | 142.22 | 144.15 | 3,856,037 | -5.26(-3.52%) |
Mar 19, 2020 | 143.71 | 155.69 | 133.50 | 149.41 | 4,496,206 | +0.26(+0.17%) |
Mar 18, 2020 | 136.69 | 149.88 | 130.80 | 149.16 | 4,413,280 | +2.39(+1.63%) |
Mar 17, 2020 | 144.54 | 152.22 | 134.55 | 146.77 | 3,784,372 | +4.54(+3.19%) |
Mar 16, 2020 | 142.45 | 149.40 | 140.32 | 142.22 | 3,678,908 | -22.19(-13.49%) |
Mar 13, 2020 | 157.80 | 164.73 | 149.99 | 164.41 | 3,017,413 | +14.19(+9.45%) |
Mar 12, 2020 | 152.55 | 159.12 | 145.56 | 150.22 | 4,146,560 | -14.47(-8.79%) |
Mar 11, 2020 | 173.29 | 176.18 | 161.87 | 164.69 | 3,184,824 | -14.20(-7.94%) |
Mar 10, 2020 | 174.58 | 179.18 | 169.46 | 178.88 | 2,451,619 | +9.05(+5.33%) |
Mar 09, 2020 | 167.36 | 174.09 | 167.00 | 169.83 | 3,180,070 | -13.41(-7.32%) |
Mar 06, 2020 | 176.09 | 184.36 | 174.97 | 183.25 | 2,497,856 | +2.23(+1.23%) |
Mar 05, 2020 | 180.12 | 184.38 | 178.95 | 181.02 | 2,987,030 | -3.61(-1.95%) |
Mar 04, 2020 | 183.56 | 184.84 | 178.35 | 184.63 | 2,949,300 | +4.78(+2.66%) |
Mar 03, 2020 | 183.90 | 186.77 | 178.36 | 179.85 | 3,299,471 | -4.72(-2.56%) |
Mar 02, 2020 | 175.78 | 184.99 | 174.34 | 184.56 | 3,508,763 | +9.29(+5.30%) |
Feb 28, 2020 | 168.75 | 175.40 | 168.44 | 175.28 | 4,278,178 | +1.26(+0.72%) |
Feb 27, 2020 | 176.69 | 180.18 | 173.98 | 174.01 | 4,373,837 | -6.23(-3.46%) |
Feb 26, 2020 | 184.73 | 186.67 | 180.12 | 180.25 | 3,132,044 | -2.04(-1.12%) |
Feb 25, 2020 | 190.03 | 191.61 | 181.61 | 182.29 | 2,906,625 | -7.00(-3.70%) |
Feb 24, 2020 | 190.03 | 194.16 | 188.84 | 189.29 | 2,618,865 | -9.99(-5.01%) |
Feb 21, 2020 | 199.93 | 200.57 | 198.70 | 199.28 | 1,794,614 | -1.95(-0.97%) |
Feb 20, 2020 | 202.48 | 203.64 | 198.90 | 201.23 | 2,499,280 | -1.71(-0.84%) |
Feb 19, 2020 | 202.35 | 203.28 | 200.37 | 202.94 | 1,857,228 | +1.60(+0.79%) |
Feb 18, 2020 | 204.58 | 204.62 | 201.09 | 201.34 | 2,229,082 | -3.40(-1.66%) |
Feb 14, 2020 | 205.18 | 205.31 | 203.61 | 204.74 | 1,515,167 | +0.12(+0.06%) |
Feb 13, 2020 | 203.53 | 205.85 | 202.80 | 204.63 | 1,909,911 | +0.09(+0.05%) |
Feb 12, 2020 | 201.26 | 204.74 | 201.07 | 204.53 | 2,248,476 | +4.73(+2.37%) |
Feb 11, 2020 | 200.37 | 201.25 | 199.05 | 199.80 | 1,542,392 | +1.09(+0.55%) |
Feb 10, 2020 | 197.66 | 199.06 | 196.10 | 198.71 | 1,774,694 | -0.27(-0.13%) |
Feb 07, 2020 | 199.85 | 199.97 | 194.87 | 198.98 | 3,556,044 | -2.45(-1.21%) |
Feb 06, 2020 | 200.90 | 203.25 | 195.31 | 201.43 | 4,258,376 | +9.72(+5.07%) |
Feb 05, 2020 | 193.88 | 194.50 | 190.97 | 191.71 | 2,408,852 | +0.86(+0.45%) |
Feb 04, 2020 | 189.88 | 192.56 | 188.98 | 190.85 | 2,365,124 | +4.02(+2.15%) |
Feb 03, 2020 | 186.33 | 189.79 | 185.72 | 186.83 | 2,416,995 | +0.99(+0.53%) |
Jan 31, 2020 | 188.16 | 189.29 | 185.37 | 185.84 | 1,701,885 | -3.34(-1.77%) |
Jan 30, 2020 | 188.24 | 189.49 | 185.81 | 189.18 | 1,572,716 | -0.06(-0.03%) |
Jan 29, 2020 | 189.17 | 190.74 | 188.50 | 189.24 | 1,518,602 | +1.17(+0.62%) |
Jan 28, 2020 | 188.50 | 189.62 | 185.78 | 188.07 | 2,137,698 | +0.49(+0.26%) |
Jan 27, 2020 | 182.84 | 188.77 | 181.94 | 187.58 | 4,245,374 | -7.95(-4.07%) |
Jan 24, 2020 | 199.02 | 199.58 | 194.57 | 195.53 | 2,542,432 | -3.36(-1.69%) |
Jan 23, 2020 | 199.10 | 201.47 | 196.84 | 198.89 | 2,920,687 | -3.59(-1.77%) |
Jan 22, 2020 | 205.93 | 207.23 | 201.43 | 202.48 | 2,655,402 | -4.85(-2.34%) |
Jan 21, 2020 | 205.12 | 207.52 | 202.57 | 207.33 | 2,209,642 | -2.05(-0.98%) |
Jan 17, 2020 | 208.60 | 209.89 | 207.96 | 209.38 | 1,204,426 | +1.85(+0.89%) |
Jan 16, 2020 | 208.05 | 208.82 | 206.83 | 207.53 | 1,705,207 | -0.52(-0.25%) |
Jan 15, 2020 | 205.68 | 208.65 | 205.68 | 208.05 | 1,781,617 | +2.66(+1.29%) |
Jan 14, 2020 | 203.54 | 206.24 | 203.08 | 205.40 | 1,506,428 | +2.12(+1.04%) |
Jan 13, 2020 | 201.51 | 203.33 | 200.40 | 203.27 | 1,297,461 | +1.76(+0.87%) |
Jan 10, 2020 | 202.00 | 202.00 | 200.19 | 201.51 | 1,273,526 | -0.32(-0.16%) |
Jan 09, 2020 | 199.06 | 201.89 | 197.22 | 201.84 | 1,341,187 | +4.04(+2.04%) |
Jan 08, 2020 | 197.57 | 199.39 | 196.16 | 197.80 | 1,695,281 | +1.59(+0.81%) |
Jan 07, 2020 | 196.17 | 197.31 | 195.38 | 196.21 | 1,247,453 | -1.25(-0.63%) |
Jan 06, 2020 | 194.08 | 197.59 | 193.73 | 197.46 | 2,550,708 | +2.53(+1.30%) |
Jan 03, 2020 | 194.76 | 196.69 | 194.00 | 194.92 | 1,130,074 | -1.49(-0.76%) |