Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 155.42 | 157.44 | 151.69 | 154.44 | 1,116,228 | -1.11(-0.72%) |
Mar 30, 2020 | 152.52 | 156.04 | 149.97 | 155.55 | 566,168 | +3.82(+2.52%) |
Mar 27, 2020 | 152.07 | 155.88 | 148.41 | 151.74 | 679,319 | -6.00(-3.80%) |
Mar 26, 2020 | 150.25 | 158.45 | 150.25 | 157.73 | 767,344 | +8.54(+5.73%) |
Mar 25, 2020 | 149.66 | 154.69 | 144.45 | 149.19 | 573,046 | +1.21(+0.82%) |
Mar 24, 2020 | 141.53 | 148.16 | 141.26 | 147.98 | 1,055,490 | +13.02(+9.65%) |
Mar 23, 2020 | 135.36 | 136.71 | 128.96 | 134.96 | 1,642,514 | -0.02(-0.01%) |
Mar 20, 2020 | 141.27 | 145.09 | 134.16 | 134.98 | 831,823 | -3.75(-2.70%) |
Mar 19, 2020 | 129.72 | 141.15 | 126.98 | 138.73 | 1,826,498 | +6.63(+5.02%) |
Mar 18, 2020 | 134.44 | 140.27 | 126.22 | 132.10 | 1,400,876 | -10.61(-7.44%) |
Mar 17, 2020 | 137.28 | 144.02 | 131.50 | 142.72 | 1,734,430 | +6.01(+4.40%) |
Mar 16, 2020 | 138.99 | 145.98 | 132.82 | 136.70 | 1,149,508 | -19.90(-12.71%) |
Mar 13, 2020 | 155.21 | 157.61 | 144.22 | 156.60 | 1,249,429 | +8.75(+5.92%) |
Mar 12, 2020 | 153.95 | 158.31 | 145.85 | 147.85 | 1,451,628 | -18.46(-11.10%) |
Mar 11, 2020 | 173.40 | 174.81 | 163.98 | 166.31 | 774,301 | -11.49(-6.46%) |
Mar 10, 2020 | 178.43 | 178.79 | 169.05 | 177.79 | 967,234 | +4.84(+2.80%) |
Mar 09, 2020 | 179.85 | 179.85 | 169.83 | 172.95 | 784,433 | -16.44(-8.68%) |
Mar 06, 2020 | 187.08 | 191.21 | 184.79 | 189.39 | 697,479 | -3.60(-1.87%) |
Mar 05, 2020 | 194.59 | 196.65 | 190.75 | 192.99 | 490,720 | -6.03(-3.03%) |
Mar 04, 2020 | 196.11 | 199.38 | 194.02 | 199.02 | 673,652 | +6.34(+3.29%) |
Mar 03, 2020 | 196.86 | 200.70 | 190.36 | 192.68 | 605,454 | -3.95(-2.01%) |
Mar 02, 2020 | 192.85 | 196.83 | 189.42 | 196.63 | 786,858 | +4.65(+2.42%) |
Feb 28, 2020 | 187.70 | 192.53 | 187.24 | 191.98 | 1,549,727 | -1.82(-0.94%) |
Feb 27, 2020 | 196.47 | 201.37 | 193.23 | 193.80 | 729,817 | -6.91(-3.44%) |
Feb 26, 2020 | 203.35 | 205.61 | 200.04 | 200.71 | 994,394 | -1.76(-0.87%) |
Feb 25, 2020 | 210.53 | 211.50 | 201.99 | 202.47 | 728,220 | -7.36(-3.51%) |
Feb 24, 2020 | 209.49 | 211.19 | 208.50 | 209.83 | 602,695 | -6.66(-3.08%) |
Feb 21, 2020 | 218.52 | 218.63 | 215.75 | 216.49 | 387,329 | -2.88(-1.31%) |
Feb 20, 2020 | 218.92 | 219.92 | 215.96 | 219.37 | 478,031 | -0.11(-0.05%) |
Feb 19, 2020 | 218.82 | 220.43 | 218.59 | 219.48 | 280,367 | +1.47(+0.68%) |
Feb 18, 2020 | 217.52 | 218.34 | 216.46 | 218.00 | 251,348 | -0.08(-0.04%) |
Feb 14, 2020 | 218.54 | 218.83 | 217.31 | 218.08 | 273,716 | -0.60(-0.28%) |
Feb 13, 2020 | 216.76 | 219.28 | 216.57 | 218.69 | 315,464 | +0.75(+0.34%) |
Feb 12, 2020 | 217.55 | 218.04 | 216.32 | 217.94 | 274,562 | +1.55(+0.72%) |
Feb 11, 2020 | 216.33 | 217.63 | 215.46 | 216.39 | 381,504 | +1.19(+0.55%) |
Feb 10, 2020 | 212.74 | 215.31 | 212.74 | 215.20 | 575,485 | +2.00(+0.94%) |
Feb 07, 2020 | 214.93 | 214.96 | 212.50 | 213.20 | 388,355 | -2.50(-1.16%) |
Feb 06, 2020 | 216.25 | 216.63 | 215.27 | 215.71 | 326,522 | +0.13(+0.06%) |
Feb 05, 2020 | 215.30 | 215.87 | 213.66 | 215.58 | 651,611 | +2.52(+1.18%) |
Feb 04, 2020 | 211.88 | 213.46 | 211.80 | 213.06 | 666,604 | +3.79(+1.81%) |
Feb 03, 2020 | 207.74 | 209.79 | 207.74 | 209.26 | 579,500 | +2.71(+1.31%) |
Jan 31, 2020 | 209.95 | 210.32 | 205.94 | 206.56 | 674,901 | -4.26(-2.02%) |
Jan 30, 2020 | 209.72 | 211.48 | 208.43 | 210.81 | 774,749 | -0.43(-0.20%) |
Jan 29, 2020 | 212.60 | 213.03 | 211.23 | 211.24 | 280,934 | -0.88(-0.41%) |
Jan 28, 2020 | 211.22 | 212.76 | 211.01 | 212.12 | 304,920 | +2.21(+1.05%) |
Jan 27, 2020 | 208.25 | 211.10 | 207.55 | 209.91 | 480,804 | -1.98(-0.93%) |
Jan 24, 2020 | 215.45 | 215.59 | 210.53 | 211.88 | 716,774 | -2.90(-1.35%) |
Jan 23, 2020 | 214.29 | 215.25 | 212.33 | 214.79 | 505,391 | -0.04(-0.02%) |
Jan 22, 2020 | 215.34 | 216.42 | 214.54 | 214.83 | 302,187 | +0.26(+0.12%) |
Jan 21, 2020 | 215.53 | 215.88 | 214.16 | 214.56 | 632,875 | -1.51(-0.70%) |
Jan 17, 2020 | 217.76 | 217.99 | 215.64 | 216.07 | 478,465 | -0.81(-0.37%) |
Jan 16, 2020 | 215.36 | 216.98 | 215.21 | 216.88 | 453,603 | +3.06(+1.43%) |
Jan 15, 2020 | 211.95 | 214.68 | 211.95 | 213.82 | 1,023,332 | +1.49(+0.70%) |
Jan 14, 2020 | 210.49 | 213.77 | 210.00 | 212.33 | 284,854 | +1.12(+0.53%) |
Jan 13, 2020 | 210.16 | 211.36 | 208.74 | 211.21 | 769,293 | +1.47(+0.70%) |
Jan 10, 2020 | 210.58 | 211.02 | 209.08 | 209.74 | 385,071 | -0.65(-0.31%) |
Jan 09, 2020 | 210.70 | 211.63 | 210.05 | 210.40 | 375,127 | +0.76(+0.36%) |
Jan 08, 2020 | 208.30 | 210.51 | 208.30 | 209.63 | 692,833 | +1.24(+0.59%) |
Jan 07, 2020 | 208.22 | 208.91 | 207.15 | 208.40 | 407,494 | -0.37(-0.18%) |
Jan 06, 2020 | 206.41 | 208.77 | 205.90 | 208.77 | 761,472 | +0.74(+0.36%) |
Jan 03, 2020 | 206.33 | 208.61 | 206.22 | 208.03 | 325,955 | -1.04(-0.50%) |