Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 153.25 | 153.78 | 148.69 | 149.12 | 2,552,811 | -5.33(-3.45%) |
Mar 30, 2020 | 153.13 | 155.58 | 150.50 | 154.45 | 1,853,568 | +3.75(+2.49%) |
Mar 27, 2020 | 148.30 | 155.22 | 146.81 | 150.70 | 1,881,584 | -4.03(-2.60%) |
Mar 26, 2020 | 148.03 | 156.19 | 146.43 | 154.73 | 2,535,145 | +9.48(+6.53%) |
Mar 25, 2020 | 144.52 | 150.25 | 141.83 | 145.25 | 2,335,083 | -1.14(-0.78%) |
Mar 24, 2020 | 129.58 | 147.81 | 126.35 | 146.39 | 3,217,339 | +26.56(+22.16%) |
Mar 23, 2020 | 135.24 | 135.24 | 119.24 | 119.83 | 3,600,570 | -15.94(-11.74%) |
Mar 20, 2020 | 152.56 | 152.57 | 134.52 | 135.77 | 2,869,713 | -16.94(-11.09%) |
Mar 19, 2020 | 148.87 | 157.37 | 144.96 | 152.71 | 2,178,400 | +2.92(+1.95%) |
Mar 18, 2020 | 157.88 | 163.54 | 137.43 | 149.79 | 2,503,484 | -12.41(-7.65%) |
Mar 17, 2020 | 160.38 | 169.09 | 156.60 | 162.21 | 2,916,580 | +3.24(+2.03%) |
Mar 16, 2020 | 156.27 | 165.83 | 150.63 | 158.97 | 2,528,256 | -12.90(-7.51%) |
Mar 13, 2020 | 165.66 | 172.62 | 156.96 | 171.87 | 1,999,556 | +14.33(+9.09%) |
Mar 12, 2020 | 166.68 | 170.27 | 157.49 | 157.54 | 2,706,796 | -20.54(-11.53%) |
Mar 11, 2020 | 176.92 | 179.09 | 174.00 | 178.08 | 2,247,798 | -4.08(-2.24%) |
Mar 10, 2020 | 180.35 | 183.00 | 172.67 | 182.16 | 3,075,739 | +6.69(+3.81%) |
Mar 09, 2020 | 174.43 | 181.32 | 173.00 | 175.47 | 2,180,925 | -10.09(-5.44%) |
Mar 06, 2020 | 185.10 | 186.84 | 180.28 | 185.56 | 1,953,352 | -4.30(-2.26%) |
Mar 05, 2020 | 189.27 | 193.51 | 188.55 | 189.85 | 1,675,358 | -5.18(-2.66%) |
Mar 04, 2020 | 188.90 | 195.22 | 186.50 | 195.03 | 1,988,191 | +9.95(+5.37%) |
Mar 03, 2020 | 183.45 | 188.07 | 182.30 | 185.09 | 3,211,999 | +2.58(+1.41%) |
Mar 02, 2020 | 174.38 | 182.57 | 173.80 | 182.51 | 1,863,132 | +10.28(+5.97%) |
Feb 28, 2020 | 170.22 | 172.38 | 166.09 | 172.23 | 3,588,200 | -2.89(-1.65%) |
Feb 27, 2020 | 182.66 | 183.93 | 175.08 | 175.12 | 2,217,545 | -10.45(-5.63%) |
Feb 26, 2020 | 186.60 | 188.64 | 185.01 | 185.58 | 1,798,185 | -0.33(-0.18%) |
Feb 25, 2020 | 192.80 | 194.15 | 184.89 | 185.91 | 1,347,147 | -7.39(-3.82%) |
Feb 24, 2020 | 194.56 | 196.15 | 193.05 | 193.30 | 1,369,349 | -4.75(-2.40%) |
Feb 21, 2020 | 196.44 | 199.32 | 196.23 | 198.05 | 1,103,972 | +1.14(+0.58%) |
Feb 20, 2020 | 200.44 | 201.62 | 195.69 | 196.91 | 1,257,415 | -3.82(-1.90%) |
Feb 19, 2020 | 199.12 | 201.12 | 198.74 | 200.73 | 1,245,831 | +2.51(+1.27%) |
Feb 18, 2020 | 197.75 | 200.12 | 195.39 | 198.22 | 1,420,512 | +0.35(+0.18%) |
Feb 14, 2020 | 198.07 | 198.65 | 197.09 | 197.87 | 1,443,012 | +0.24(+0.12%) |
Feb 13, 2020 | 196.96 | 199.15 | 195.96 | 197.63 | 1,140,274 | +0.23(+0.12%) |
Feb 12, 2020 | 196.28 | 198.05 | 195.48 | 197.40 | 1,152,486 | +2.10(+1.08%) |
Feb 11, 2020 | 195.47 | 196.50 | 195.21 | 195.30 | 944,051 | -0.31(-0.16%) |
Feb 10, 2020 | 195.66 | 196.35 | 195.03 | 195.61 | 919,332 | -0.67(-0.34%) |
Feb 07, 2020 | 197.56 | 198.05 | 195.77 | 196.28 | 871,800 | -1.40(-0.71%) |
Feb 06, 2020 | 197.10 | 197.74 | 195.95 | 197.68 | 1,294,559 | +0.77(+0.39%) |
Feb 05, 2020 | 195.49 | 197.10 | 193.27 | 196.91 | 1,512,830 | +2.72(+1.40%) |
Feb 04, 2020 | 193.11 | 195.26 | 192.55 | 194.19 | 1,455,060 | +1.83(+0.95%) |
Feb 03, 2020 | 188.09 | 192.63 | 187.26 | 192.35 | 1,689,660 | +5.17(+2.76%) |
Jan 31, 2020 | 189.24 | 190.18 | 186.66 | 187.18 | 1,147,138 | -3.22(-1.69%) |
Jan 30, 2020 | 188.60 | 190.59 | 187.33 | 190.40 | 685,285 | +1.59(+0.84%) |
Jan 29, 2020 | 189.94 | 190.58 | 188.71 | 188.80 | 615,744 | -0.35(-0.19%) |
Jan 28, 2020 | 187.92 | 189.81 | 187.23 | 189.16 | 937,581 | +1.37(+0.73%) |
Jan 27, 2020 | 187.26 | 188.42 | 186.56 | 187.79 | 1,211,835 | -1.20(-0.64%) |
Jan 24, 2020 | 189.51 | 190.22 | 188.03 | 188.99 | 933,510 | -0.28(-0.15%) |
Jan 23, 2020 | 188.09 | 189.42 | 186.83 | 189.27 | 1,313,044 | +1.81(+0.97%) |
Jan 22, 2020 | 187.52 | 188.50 | 186.76 | 187.46 | 1,475,371 | +0.82(+0.44%) |
Jan 21, 2020 | 186.50 | 188.04 | 185.84 | 186.63 | 1,333,801 | -0.04(-0.02%) |
Jan 17, 2020 | 184.67 | 186.69 | 183.50 | 186.67 | 1,212,411 | +2.46(+1.34%) |
Jan 16, 2020 | 183.56 | 184.68 | 183.13 | 184.21 | 1,460,164 | +1.48(+0.81%) |
Jan 15, 2020 | 181.21 | 183.64 | 181.18 | 182.73 | 688,294 | +1.42(+0.78%) |
Jan 14, 2020 | 182.25 | 183.07 | 180.83 | 181.31 | 1,270,484 | -1.38(-0.76%) |
Jan 13, 2020 | 180.65 | 182.75 | 180.65 | 182.69 | 676,226 | +2.37(+1.31%) |
Jan 10, 2020 | 181.78 | 181.85 | 180.13 | 180.33 | 868,028 | -1.06(-0.58%) |
Jan 09, 2020 | 179.35 | 181.62 | 179.35 | 181.39 | 1,168,874 | +2.39(+1.33%) |
Jan 08, 2020 | 178.96 | 180.23 | 177.71 | 179.00 | 1,242,486 | +0.07(+0.04%) |
Jan 07, 2020 | 178.59 | 181.25 | 177.84 | 178.93 | 1,630,940 | -0.23(-0.13%) |
Jan 06, 2020 | 179.75 | 180.67 | 179.13 | 179.16 | 1,356,572 | -1.54(-0.85%) |
Jan 03, 2020 | 180.35 | 182.82 | 178.83 | 180.70 | 1,310,686 | -0.87(-0.48%) |