Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 165.90 | 167.75 | 159.79 | 165.21 | 1,946,276 | -2.51(-1.50%) |
Mar 30, 2020 | 162.92 | 168.85 | 158.31 | 167.72 | 1,488,981 | +8.41(+5.28%) |
Mar 27, 2020 | 153.72 | 164.66 | 152.67 | 159.31 | 2,103,679 | +3.12(+2.00%) |
Mar 26, 2020 | 146.85 | 157.50 | 144.74 | 156.19 | 1,893,979 | +9.34(+6.36%) |
Mar 25, 2020 | 139.10 | 155.62 | 137.26 | 146.85 | 1,863,112 | +6.56(+4.68%) |
Mar 24, 2020 | 135.59 | 141.78 | 132.33 | 140.29 | 2,256,344 | +6.69(+5.01%) |
Mar 23, 2020 | 141.68 | 144.05 | 129.24 | 133.60 | 2,576,226 | -8.83(-6.20%) |
Mar 20, 2020 | 154.94 | 158.05 | 140.70 | 142.43 | 2,881,123 | -13.62(-8.73%) |
Mar 19, 2020 | 158.03 | 161.03 | 153.11 | 156.05 | 2,330,975 | -1.96(-1.24%) |
Mar 18, 2020 | 158.62 | 169.19 | 155.60 | 158.01 | 2,506,584 | -6.99(-4.23%) |
Mar 17, 2020 | 159.18 | 171.18 | 158.46 | 165.00 | 2,096,805 | +9.47(+6.09%) |
Mar 16, 2020 | 166.11 | 171.36 | 155.39 | 155.53 | 2,409,028 | -20.27(-11.53%) |
Mar 13, 2020 | 171.54 | 177.55 | 168.67 | 175.80 | 2,908,533 | +9.84(+5.93%) |
Mar 12, 2020 | 173.64 | 180.03 | 165.69 | 165.96 | 2,834,472 | -15.59(-8.59%) |
Mar 11, 2020 | 186.17 | 187.78 | 181.24 | 181.55 | 1,913,032 | -7.78(-4.11%) |
Mar 10, 2020 | 186.82 | 189.39 | 179.98 | 189.33 | 1,835,331 | +5.21(+2.83%) |
Mar 09, 2020 | 181.76 | 187.60 | 181.19 | 184.12 | 2,060,658 | -4.43(-2.35%) |
Mar 06, 2020 | 185.30 | 189.46 | 183.19 | 188.55 | 1,316,217 | -0.10(-0.05%) |
Mar 05, 2020 | 184.55 | 189.08 | 182.54 | 188.65 | 1,170,832 | +2.45(+1.32%) |
Mar 04, 2020 | 181.19 | 186.39 | 180.50 | 186.19 | 1,175,423 | +6.89(+3.84%) |
Mar 03, 2020 | 180.09 | 182.12 | 176.20 | 179.31 | 2,142,279 | -1.26(-0.70%) |
Mar 02, 2020 | 173.23 | 181.02 | 172.90 | 180.57 | 1,880,021 | +8.34(+4.84%) |
Feb 28, 2020 | 171.92 | 175.17 | 168.34 | 172.22 | 2,987,229 | -1.80(-1.04%) |
Feb 27, 2020 | 187.33 | 188.62 | 173.93 | 174.03 | 2,142,943 | -13.94(-7.41%) |
Feb 26, 2020 | 181.09 | 189.39 | 180.36 | 187.96 | 2,221,623 | +6.05(+3.33%) |
Feb 25, 2020 | 186.34 | 187.08 | 180.64 | 181.91 | 1,996,871 | -4.60(-2.47%) |
Feb 24, 2020 | 185.75 | 187.53 | 184.54 | 186.51 | 1,986,496 | +0.58(+0.31%) |
Feb 21, 2020 | 182.70 | 187.26 | 182.65 | 185.94 | 1,674,534 | +2.79(+1.52%) |
Feb 20, 2020 | 180.18 | 183.33 | 179.79 | 183.15 | 1,348,402 | +2.95(+1.64%) |
Feb 19, 2020 | 190.53 | 190.53 | 179.90 | 180.20 | 2,458,538 | -10.67(-5.59%) |
Feb 18, 2020 | 191.97 | 192.20 | 189.96 | 190.87 | 780,912 | -0.87(-0.46%) |
Feb 14, 2020 | 188.59 | 191.89 | 188.31 | 191.74 | 737,761 | +3.51(+1.86%) |
Feb 13, 2020 | 186.90 | 189.06 | 186.90 | 188.24 | 633,247 | +1.08(+0.58%) |
Feb 12, 2020 | 186.32 | 188.84 | 185.49 | 187.16 | 1,072,965 | +0.73(+0.39%) |
Feb 11, 2020 | 186.46 | 187.97 | 185.78 | 186.42 | 904,326 | -0.05(-0.03%) |
Feb 10, 2020 | 185.96 | 186.53 | 185.37 | 186.47 | 580,715 | +0.98(+0.53%) |
Feb 07, 2020 | 185.45 | 186.09 | 184.36 | 185.49 | 517,380 | +0.99(+0.54%) |
Feb 06, 2020 | 183.01 | 185.18 | 182.96 | 184.50 | 586,389 | +1.56(+0.85%) |
Feb 05, 2020 | 183.63 | 183.78 | 181.32 | 182.95 | 1,166,515 | -0.83(-0.45%) |
Feb 04, 2020 | 184.87 | 185.51 | 182.80 | 183.78 | 1,540,062 | -0.85(-0.46%) |
Feb 03, 2020 | 184.87 | 185.64 | 184.24 | 184.63 | 1,018,660 | +0.34(+0.19%) |
Jan 31, 2020 | 184.85 | 185.06 | 183.28 | 184.28 | 1,580,310 | -0.28(-0.15%) |
Jan 30, 2020 | 182.54 | 184.67 | 181.75 | 184.56 | 740,023 | +1.66(+0.91%) |
Jan 29, 2020 | 184.48 | 184.48 | 181.39 | 182.90 | 953,891 | -1.40(-0.76%) |
Jan 28, 2020 | 184.46 | 185.33 | 183.39 | 184.30 | 939,828 | -0.39(-0.21%) |
Jan 27, 2020 | 184.44 | 185.98 | 184.29 | 184.69 | 773,266 | -0.17(-0.09%) |
Jan 24, 2020 | 184.02 | 185.14 | 183.60 | 184.87 | 782,687 | +1.05(+0.57%) |
Jan 23, 2020 | 182.26 | 183.99 | 181.80 | 183.82 | 1,086,770 | +1.82(+1.00%) |
Jan 22, 2020 | 184.06 | 184.08 | 181.19 | 182.00 | 1,456,365 | -1.37(-0.75%) |
Jan 21, 2020 | 182.25 | 183.85 | 181.49 | 183.37 | 1,013,370 | +1.56(+0.86%) |
Jan 17, 2020 | 181.19 | 182.05 | 180.36 | 181.80 | 1,209,365 | +0.60(+0.33%) |
Jan 16, 2020 | 179.93 | 181.28 | 179.84 | 181.20 | 839,855 | +1.46(+0.81%) |
Jan 15, 2020 | 178.67 | 180.12 | 178.57 | 179.75 | 1,005,028 | +1.60(+0.90%) |
Jan 14, 2020 | 178.19 | 178.49 | 176.60 | 178.15 | 1,377,977 | -0.39(-0.22%) |
Jan 13, 2020 | 177.95 | 179.47 | 177.68 | 178.53 | 986,613 | +0.79(+0.45%) |
Jan 10, 2020 | 176.69 | 178.20 | 176.20 | 177.74 | 1,230,128 | +1.42(+0.81%) |
Jan 09, 2020 | 176.03 | 176.87 | 175.52 | 176.32 | 1,291,270 | +0.07(+0.04%) |
Jan 08, 2020 | 175.43 | 176.39 | 174.70 | 176.24 | 1,532,521 | +0.32(+0.18%) |
Jan 07, 2020 | 175.60 | 176.78 | 174.41 | 175.92 | 1,413,742 | -0.70(-0.40%) |
Jan 06, 2020 | 175.22 | 177.01 | 175.03 | 176.62 | 1,377,274 | +0.63(+0.36%) |
Jan 03, 2020 | 173.89 | 176.15 | 173.58 | 176.00 | 939,079 | +1.88(+1.08%) |