Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 175.80 | 176.42 | 167.36 | 168.50 | 8,131,737 | -8.47(-4.79%) |
Mar 30, 2020 | 171.98 | 178.87 | 169.31 | 176.97 | 7,686,267 | +5.01(+2.91%) |
Mar 27, 2020 | 170.11 | 177.23 | 168.31 | 171.97 | 7,891,255 | -4.21(-2.39%) |
Mar 26, 2020 | 165.59 | 178.87 | 164.70 | 176.17 | 11,270,355 | +12.14(+7.40%) |
Mar 25, 2020 | 166.43 | 172.86 | 162.44 | 164.03 | 12,738,941 | -2.67(-1.60%) |
Mar 24, 2020 | 156.48 | 167.56 | 155.23 | 166.70 | 16,257,842 | +20.15(+13.75%) |
Mar 23, 2020 | 135.42 | 148.84 | 132.07 | 146.55 | 13,560,323 | +9.24(+6.73%) |
Mar 20, 2020 | 146.90 | 153.62 | 137.00 | 137.31 | 13,964,384 | -8.10(-5.57%) |
Mar 19, 2020 | 138.22 | 147.02 | 128.15 | 145.41 | 14,955,753 | +4.96(+3.53%) |
Mar 18, 2020 | 144.21 | 146.50 | 126.91 | 140.45 | 16,258,763 | -16.25(-10.37%) |
Mar 17, 2020 | 151.80 | 157.73 | 140.15 | 156.70 | 17,986,088 | +7.83(+5.26%) |
Mar 16, 2020 | 164.22 | 167.95 | 147.20 | 148.87 | 13,884,546 | -36.74(-19.79%) |
Mar 13, 2020 | 180.90 | 185.75 | 171.47 | 185.61 | 11,404,624 | +13.61(+7.91%) |
Mar 12, 2020 | 176.35 | 186.43 | 166.81 | 172.00 | 12,104,662 | -20.12(-10.47%) |
Mar 11, 2020 | 196.11 | 197.78 | 189.97 | 192.13 | 8,041,856 | -10.21(-5.04%) |
Mar 10, 2020 | 194.72 | 202.45 | 189.16 | 202.33 | 8,036,641 | +13.66(+7.24%) |
Mar 09, 2020 | 191.73 | 193.80 | 185.79 | 188.67 | 11,285,503 | -16.18(-7.90%) |
Mar 06, 2020 | 204.01 | 206.45 | 199.24 | 204.85 | 8,254,715 | -5.65(-2.68%) |
Mar 05, 2020 | 212.10 | 214.80 | 209.01 | 210.50 | 7,219,320 | -5.62(-2.60%) |
Mar 04, 2020 | 208.89 | 216.34 | 207.80 | 216.12 | 7,550,337 | +11.78(+5.76%) |
Mar 03, 2020 | 206.22 | 211.41 | 202.22 | 204.34 | 9,405,097 | -1.79(-0.87%) |
Mar 02, 2020 | 197.21 | 206.19 | 195.87 | 206.13 | 7,974,320 | +10.85(+5.55%) |
Feb 28, 2020 | 196.00 | 198.17 | 190.35 | 195.29 | 13,179,033 | -6.18(-3.07%) |
Feb 27, 2020 | 207.15 | 210.51 | 201.32 | 201.46 | 8,489,499 | -9.46(-4.48%) |
Feb 26, 2020 | 214.35 | 216.09 | 210.06 | 210.92 | 7,767,140 | -1.88(-0.88%) |
Feb 25, 2020 | 220.62 | 221.40 | 212.00 | 212.80 | 8,986,838 | -2.08(-0.97%) |
Feb 24, 2020 | 213.79 | 217.94 | 213.09 | 214.88 | 5,961,392 | -5.06(-2.30%) |
Feb 21, 2020 | 220.98 | 221.75 | 218.74 | 219.94 | 4,329,205 | -1.51(-0.68%) |
Feb 20, 2020 | 218.46 | 221.54 | 217.08 | 221.45 | 4,128,082 | +3.03(+1.39%) |
Feb 19, 2020 | 219.55 | 220.08 | 217.85 | 218.42 | 3,025,228 | -0.27(-0.12%) |
Feb 18, 2020 | 219.49 | 220.63 | 217.99 | 218.69 | 3,226,634 | -0.98(-0.44%) |
Feb 14, 2020 | 218.24 | 219.81 | 217.51 | 219.66 | 3,169,656 | +2.39(+1.10%) |
Feb 13, 2020 | 216.02 | 218.38 | 215.51 | 217.27 | 2,753,167 | +0.69(+0.32%) |
Feb 12, 2020 | 217.06 | 217.22 | 214.11 | 216.58 | 4,005,893 | -0.04(-0.02%) |
Feb 11, 2020 | 215.70 | 217.35 | 215.33 | 216.62 | 3,003,300 | +0.92(+0.43%) |
Feb 10, 2020 | 212.10 | 215.70 | 211.73 | 215.70 | 2,864,532 | +2.97(+1.40%) |
Feb 07, 2020 | 214.11 | 214.73 | 212.03 | 212.73 | 2,739,636 | -1.38(-0.64%) |
Feb 06, 2020 | 213.36 | 214.62 | 212.89 | 214.11 | 4,384,166 | +0.66(+0.31%) |
Feb 05, 2020 | 212.55 | 213.65 | 211.44 | 213.46 | 4,315,319 | +2.79(+1.32%) |
Feb 04, 2020 | 209.80 | 211.89 | 209.80 | 210.67 | 3,909,179 | +3.10(+1.49%) |
Feb 03, 2020 | 206.46 | 209.35 | 205.60 | 207.57 | 5,690,038 | +3.08(+1.51%) |
Jan 31, 2020 | 208.84 | 209.09 | 204.30 | 204.49 | 5,917,324 | -4.20(-2.01%) |
Jan 30, 2020 | 207.98 | 209.14 | 207.59 | 208.69 | 5,225,983 | -1.10(-0.53%) |
Jan 29, 2020 | 210.58 | 211.46 | 209.24 | 209.79 | 2,860,138 | +0.14(+0.07%) |
Jan 28, 2020 | 207.82 | 210.89 | 207.40 | 209.65 | 4,040,152 | +2.39(+1.15%) |
Jan 27, 2020 | 204.57 | 208.40 | 204.57 | 207.25 | 4,010,899 | -0.73(-0.35%) |
Jan 24, 2020 | 210.19 | 211.06 | 206.69 | 207.98 | 4,983,438 | -1.48(-0.71%) |
Jan 23, 2020 | 208.10 | 210.51 | 206.76 | 209.46 | 5,151,174 | +0.67(+0.32%) |
Jan 22, 2020 | 209.59 | 212.04 | 208.77 | 208.79 | 4,495,624 | -0.04(-0.02%) |
Jan 21, 2020 | 207.56 | 209.47 | 207.14 | 208.83 | 5,436,303 | +0.93(+0.45%) |
Jan 17, 2020 | 205.84 | 208.52 | 205.21 | 207.90 | 8,901,029 | +2.77(+1.35%) |
Jan 16, 2020 | 202.54 | 205.17 | 202.06 | 205.13 | 6,005,668 | +3.79(+1.88%) |
Jan 15, 2020 | 199.27 | 201.69 | 199.13 | 201.34 | 3,838,898 | +1.60(+0.80%) |
Jan 14, 2020 | 199.45 | 201.66 | 199.29 | 199.74 | 4,367,279 | -0.48(-0.24%) |
Jan 13, 2020 | 201.26 | 201.27 | 199.63 | 200.22 | 6,760,827 | -0.79(-0.39%) |
Jan 10, 2020 | 201.48 | 202.15 | 199.94 | 201.01 | 4,714,829 | -0.87(-0.43%) |
Jan 09, 2020 | 199.59 | 202.20 | 198.88 | 201.88 | 5,402,958 | +3.05(+1.53%) |
Jan 08, 2020 | 196.15 | 199.89 | 196.02 | 198.83 | 5,483,968 | +2.93(+1.50%) |
Jan 07, 2020 | 196.78 | 197.72 | 194.44 | 195.90 | 6,342,614 | -1.29(-0.65%) |
Jan 06, 2020 | 194.08 | 197.22 | 194.00 | 197.19 | 6,339,015 | +0.92(+0.47%) |
Jan 03, 2020 | 194.66 | 196.94 | 194.31 | 196.26 | 3,821,324 | -0.65(-0.33%) |