Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 167.79 | 169.66 | 161.61 | 167.09 | 1,924,358 | -2.54(-1.50%) |
Mar 30, 2020 | 164.78 | 170.78 | 160.11 | 169.63 | 1,472,213 | +8.51(+5.28%) |
Mar 27, 2020 | 155.47 | 166.54 | 154.41 | 161.13 | 2,079,988 | +3.16(+2.00%) |
Mar 26, 2020 | 148.52 | 159.29 | 146.39 | 157.97 | 1,872,650 | +9.45(+6.36%) |
Mar 25, 2020 | 140.68 | 157.39 | 138.82 | 148.52 | 1,842,131 | +6.64(+4.68%) |
Mar 24, 2020 | 137.13 | 143.39 | 133.83 | 141.89 | 2,230,934 | +6.76(+5.01%) |
Mar 23, 2020 | 143.29 | 145.69 | 130.71 | 135.12 | 2,547,214 | -8.93(-6.20%) |
Mar 20, 2020 | 156.70 | 159.85 | 142.31 | 144.05 | 2,848,677 | -13.78(-8.73%) |
Mar 19, 2020 | 159.83 | 162.86 | 154.85 | 157.83 | 2,304,724 | -1.99(-1.24%) |
Mar 18, 2020 | 160.43 | 171.12 | 157.37 | 159.81 | 2,478,356 | -7.07(-4.23%) |
Mar 17, 2020 | 160.99 | 173.13 | 160.26 | 166.88 | 2,073,192 | +9.58(+6.09%) |
Mar 16, 2020 | 168.00 | 173.31 | 157.16 | 157.30 | 2,381,899 | -20.50(-11.53%) |
Mar 13, 2020 | 173.49 | 179.58 | 170.59 | 177.80 | 2,875,778 | +9.95(+5.93%) |
Mar 12, 2020 | 175.62 | 182.07 | 167.58 | 167.85 | 2,802,551 | -15.77(-8.59%) |
Mar 11, 2020 | 188.29 | 189.91 | 183.30 | 183.62 | 1,891,489 | -7.87(-4.11%) |
Mar 10, 2020 | 188.95 | 191.55 | 182.03 | 191.49 | 1,814,662 | +5.27(+2.83%) |
Mar 09, 2020 | 183.83 | 189.74 | 183.25 | 186.22 | 2,037,451 | -4.48(-2.35%) |
Mar 06, 2020 | 187.41 | 191.61 | 185.27 | 190.70 | 1,301,394 | -0.10(-0.05%) |
Mar 05, 2020 | 186.66 | 191.23 | 184.62 | 190.80 | 1,157,646 | +2.48(+1.32%) |
Mar 04, 2020 | 183.25 | 188.51 | 182.56 | 188.31 | 1,162,186 | +6.96(+3.84%) |
Mar 03, 2020 | 182.14 | 184.19 | 178.21 | 181.35 | 2,118,154 | -1.28(-0.70%) |
Mar 02, 2020 | 175.20 | 183.08 | 174.87 | 182.62 | 1,858,849 | +8.44(+4.84%) |
Feb 28, 2020 | 173.88 | 177.16 | 170.26 | 174.19 | 2,953,589 | -1.82(-1.04%) |
Feb 27, 2020 | 189.46 | 190.77 | 175.91 | 176.01 | 2,118,810 | -14.09(-7.41%) |
Feb 26, 2020 | 183.15 | 191.55 | 182.42 | 190.10 | 2,196,605 | +6.12(+3.33%) |
Feb 25, 2020 | 188.46 | 189.21 | 182.70 | 183.98 | 1,974,383 | -4.66(-2.47%) |
Feb 24, 2020 | 187.86 | 189.66 | 186.64 | 188.64 | 1,964,126 | +0.58(+0.31%) |
Feb 21, 2020 | 184.78 | 189.40 | 184.73 | 188.06 | 1,655,676 | +2.82(+1.52%) |
Feb 20, 2020 | 182.23 | 185.41 | 181.84 | 185.23 | 1,333,217 | +2.98(+1.64%) |
Feb 19, 2020 | 192.70 | 192.70 | 181.95 | 182.25 | 2,430,851 | -10.79(-5.59%) |
Feb 18, 2020 | 194.15 | 194.39 | 192.12 | 193.04 | 772,118 | -0.88(-0.46%) |
Feb 14, 2020 | 190.74 | 194.08 | 190.46 | 193.93 | 729,453 | +3.55(+1.86%) |
Feb 13, 2020 | 189.03 | 191.21 | 189.03 | 190.38 | 626,116 | +1.09(+0.58%) |
Feb 12, 2020 | 188.45 | 190.99 | 187.60 | 189.29 | 1,060,882 | +0.74(+0.39%) |
Feb 11, 2020 | 188.58 | 190.11 | 187.90 | 188.55 | 894,142 | -0.05(-0.03%) |
Feb 10, 2020 | 188.08 | 188.66 | 187.48 | 188.60 | 574,175 | +0.99(+0.53%) |
Feb 07, 2020 | 187.56 | 188.21 | 186.46 | 187.61 | 511,553 | +1.00(+0.54%) |
Feb 06, 2020 | 185.09 | 187.29 | 185.04 | 186.61 | 579,785 | +1.57(+0.85%) |
Feb 05, 2020 | 185.72 | 185.87 | 183.38 | 185.03 | 1,153,378 | -0.84(-0.45%) |
Feb 04, 2020 | 186.97 | 187.62 | 184.88 | 185.87 | 1,522,719 | -0.86(-0.46%) |
Feb 03, 2020 | 186.97 | 187.75 | 186.34 | 186.73 | 1,007,189 | +0.35(+0.19%) |
Jan 31, 2020 | 186.96 | 187.17 | 185.37 | 186.38 | 1,562,513 | -0.28(-0.15%) |
Jan 30, 2020 | 184.62 | 186.77 | 183.82 | 186.66 | 731,689 | +1.68(+0.91%) |
Jan 29, 2020 | 186.58 | 186.58 | 183.46 | 184.98 | 943,149 | -1.42(-0.76%) |
Jan 28, 2020 | 186.56 | 187.44 | 185.48 | 186.40 | 929,244 | -0.40(-0.21%) |
Jan 27, 2020 | 186.54 | 188.10 | 186.39 | 186.80 | 764,558 | -0.18(-0.09%) |
Jan 24, 2020 | 186.12 | 187.25 | 185.69 | 186.97 | 773,873 | +1.06(+0.57%) |
Jan 23, 2020 | 184.33 | 186.09 | 183.87 | 185.91 | 1,074,531 | +1.84(+1.00%) |
Jan 22, 2020 | 186.16 | 186.17 | 183.25 | 184.07 | 1,439,964 | -1.38(-0.75%) |
Jan 21, 2020 | 184.32 | 185.95 | 183.56 | 185.46 | 1,001,958 | +1.58(+0.86%) |
Jan 17, 2020 | 183.25 | 184.12 | 182.41 | 183.87 | 1,195,746 | +0.61(+0.33%) |
Jan 16, 2020 | 181.97 | 183.34 | 181.89 | 183.27 | 830,397 | +1.47(+0.81%) |
Jan 15, 2020 | 180.71 | 182.17 | 180.60 | 181.79 | 993,710 | +1.62(+0.90%) |
Jan 14, 2020 | 180.22 | 180.52 | 178.61 | 180.18 | 1,362,459 | -0.39(-0.22%) |
Jan 13, 2020 | 179.98 | 181.52 | 179.70 | 180.57 | 975,503 | +0.80(+0.44%) |
Jan 10, 2020 | 178.70 | 180.23 | 178.21 | 179.77 | 1,216,275 | +1.44(+0.81%) |
Jan 09, 2020 | 178.03 | 178.88 | 177.52 | 178.33 | 1,276,729 | +0.07(+0.04%) |
Jan 08, 2020 | 177.43 | 178.40 | 176.69 | 178.25 | 1,515,262 | +0.33(+0.18%) |
Jan 07, 2020 | 177.60 | 178.79 | 176.39 | 177.93 | 1,397,821 | -0.71(-0.40%) |
Jan 06, 2020 | 177.22 | 179.03 | 177.03 | 178.63 | 1,361,764 | +0.63(+0.36%) |
Jan 03, 2020 | 175.87 | 178.15 | 175.55 | 178.00 | 928,504 | +1.90(+1.08%) |