Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 147.41 | 149.62 | 145.54 | 146.17 | 3,026,542 | -2.09(-1.41%) |
Mar 30, 2020 | 144.83 | 148.52 | 143.82 | 148.26 | 4,210,521 | +4.93(+3.44%) |
Mar 27, 2020 | 144.34 | 147.21 | 142.36 | 143.33 | 3,480,972 | -5.04(-3.39%) |
Mar 26, 2020 | 141.71 | 148.84 | 140.65 | 148.37 | 3,981,337 | +8.34(+5.96%) |
Mar 25, 2020 | 140.23 | 145.57 | 136.94 | 140.03 | 4,749,915 | +1.06(+0.76%) |
Mar 24, 2020 | 133.66 | 139.13 | 133.26 | 138.96 | 2,429,117 | +11.63(+9.13%) |
Mar 23, 2020 | 128.82 | 130.59 | 124.05 | 127.33 | 6,121,283 | -2.27(-1.75%) |
Mar 20, 2020 | 137.12 | 138.97 | 129.33 | 129.61 | 4,151,035 | -5.75(-4.25%) |
Mar 19, 2020 | 133.02 | 139.30 | 130.01 | 135.35 | 2,848,340 | +0.62(+0.46%) |
Mar 18, 2020 | 131.78 | 136.39 | 127.03 | 134.74 | 5,364,858 | -6.59(-4.66%) |
Mar 17, 2020 | 135.80 | 141.99 | 130.84 | 141.32 | 3,815,985 | +7.77(+5.82%) |
Mar 16, 2020 | 132.94 | 142.83 | 126.54 | 133.56 | 3,057,419 | -17.85(-11.79%) |
Mar 13, 2020 | 146.60 | 151.40 | 139.30 | 151.40 | 3,805,667 | +12.43(+8.94%) |
Mar 12, 2020 | 141.82 | 148.76 | 135.66 | 138.97 | 3,537,174 | -13.96(-9.13%) |
Mar 11, 2020 | 156.14 | 157.18 | 150.97 | 152.93 | 2,610,852 | -7.50(-4.67%) |
Mar 10, 2020 | 157.73 | 160.47 | 152.22 | 160.43 | 2,812,897 | +8.35(+5.49%) |
Mar 09, 2020 | 151.09 | 157.72 | 150.43 | 152.08 | 2,292,957 | -11.61(-7.09%) |
Mar 06, 2020 | 161.43 | 164.50 | 159.55 | 163.69 | 1,899,267 | -2.55(-1.54%) |
Mar 05, 2020 | 167.74 | 169.93 | 165.07 | 166.24 | 1,529,063 | -5.69(-3.31%) |
Mar 04, 2020 | 168.53 | 172.00 | 166.71 | 171.93 | 1,841,719 | +7.14(+4.33%) |
Mar 03, 2020 | 170.65 | 172.48 | 163.33 | 164.79 | 2,575,742 | -5.14(-3.02%) |
Mar 02, 2020 | 163.99 | 169.95 | 161.79 | 169.93 | 2,959,051 | +7.44(+4.58%) |
Feb 28, 2020 | 156.59 | 162.57 | 156.20 | 162.49 | 6,179,726 | +0.12(+0.07%) |
Feb 27, 2020 | 165.88 | 168.96 | 162.27 | 162.37 | 3,976,277 | -7.78(-4.57%) |
Feb 26, 2020 | 170.72 | 173.58 | 169.22 | 170.15 | 4,063,817 | +0.02(+0.01%) |
Feb 25, 2020 | 176.48 | 177.06 | 169.56 | 170.13 | 4,189,230 | -5.24(-2.99%) |
Feb 24, 2020 | 174.78 | 177.26 | 174.31 | 175.38 | 3,328,229 | -6.59(-3.62%) |
Feb 21, 2020 | 183.90 | 184.31 | 181.35 | 181.96 | 2,028,690 | -2.90(-1.57%) |
Feb 20, 2020 | 185.62 | 186.21 | 182.66 | 184.87 | 2,018,729 | -1.15(-0.62%) |
Feb 19, 2020 | 185.58 | 186.46 | 185.47 | 186.02 | 1,058,165 | +1.28(+0.69%) |
Feb 18, 2020 | 183.94 | 185.04 | 183.89 | 184.74 | 995,858 | -0.04(-0.02%) |
Feb 14, 2020 | 184.34 | 184.91 | 184.02 | 184.78 | 1,235,717 | +0.67(+0.36%) |
Feb 13, 2020 | 183.18 | 184.88 | 183.04 | 184.11 | 1,002,787 | -0.15(-0.08%) |
Feb 12, 2020 | 183.57 | 184.35 | 183.10 | 184.26 | 1,294,637 | +1.57(+0.86%) |
Feb 11, 2020 | 183.65 | 183.93 | 182.28 | 182.69 | 1,149,130 | +0.11(+0.06%) |
Feb 10, 2020 | 180.07 | 182.60 | 180.07 | 182.58 | 1,022,107 | +1.94(+1.08%) |
Feb 07, 2020 | 180.67 | 181.50 | 180.19 | 180.64 | 1,403,491 | -0.77(-0.43%) |
Feb 06, 2020 | 181.00 | 181.49 | 180.28 | 181.41 | 1,778,815 | +1.07(+0.59%) |
Feb 05, 2020 | 181.31 | 181.31 | 179.38 | 180.34 | 1,651,968 | +0.74(+0.41%) |
Feb 04, 2020 | 178.35 | 179.96 | 178.06 | 179.60 | 1,347,642 | +3.49(+1.98%) |
Feb 03, 2020 | 174.79 | 176.79 | 174.68 | 176.11 | 1,568,050 | +2.08(+1.20%) |
Jan 31, 2020 | 177.40 | 177.41 | 173.49 | 174.03 | 3,182,226 | -3.11(-1.75%) |
Jan 30, 2020 | 175.69 | 177.30 | 175.22 | 177.14 | 1,507,597 | +0.34(+0.19%) |
Jan 29, 2020 | 177.43 | 177.92 | 176.22 | 176.80 | 1,028,087 | +0.39(+0.22%) |
Jan 28, 2020 | 175.17 | 176.85 | 174.77 | 176.41 | 1,122,573 | +2.19(+1.25%) |
Jan 27, 2020 | 173.85 | 175.11 | 173.31 | 174.22 | 1,904,317 | -3.05(-1.72%) |
Jan 24, 2020 | 179.50 | 179.65 | 176.51 | 177.27 | 2,078,515 | -1.62(-0.90%) |
Jan 23, 2020 | 178.34 | 179.00 | 177.72 | 178.89 | 2,214,919 | +0.31(+0.17%) |
Jan 22, 2020 | 179.28 | 179.74 | 178.49 | 178.58 | 923,888 | +0.13(+0.07%) |
Jan 21, 2020 | 177.97 | 178.96 | 177.97 | 178.45 | 2,363,934 | -0.10(-0.05%) |
Jan 17, 2020 | 178.46 | 178.63 | 177.83 | 178.55 | 2,177,236 | +0.69(+0.39%) |
Jan 16, 2020 | 176.97 | 177.86 | 176.76 | 177.86 | 1,390,768 | +1.64(+0.93%) |
Jan 15, 2020 | 175.66 | 176.75 | 175.58 | 176.22 | 3,238,908 | +0.70(+0.40%) |
Jan 14, 2020 | 176.07 | 176.36 | 175.29 | 175.52 | 1,383,268 | -0.62(-0.35%) |
Jan 13, 2020 | 175.22 | 176.14 | 174.94 | 176.14 | 1,865,608 | +1.59(+0.91%) |
Jan 10, 2020 | 175.38 | 175.52 | 174.27 | 174.55 | 2,127,307 | -0.31(-0.18%) |
Jan 09, 2020 | 174.57 | 175.10 | 174.19 | 174.86 | 1,310,022 | +1.42(+0.82%) |
Jan 08, 2020 | 172.19 | 174.12 | 171.94 | 173.44 | 1,679,677 | +1.42(+0.83%) |
Jan 07, 2020 | 172.23 | 172.61 | 171.76 | 172.02 | 1,381,245 | -0.36(-0.21%) |
Jan 06, 2020 | 170.12 | 172.43 | 169.93 | 172.38 | 2,542,640 | +1.09(+0.64%) |
Jan 03, 2020 | 170.35 | 172.49 | 170.26 | 171.28 | 2,108,907 | -1.25(-0.72%) |