Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 174.74 | 175.36 | 166.35 | 167.48 | 8,181,128 | -8.42(-4.79%) |
Mar 30, 2020 | 170.94 | 177.79 | 168.29 | 175.91 | 7,732,952 | +4.98(+2.91%) |
Mar 27, 2020 | 169.08 | 176.16 | 167.29 | 170.93 | 7,939,185 | -4.18(-2.39%) |
Mar 26, 2020 | 164.59 | 177.79 | 163.71 | 175.11 | 11,338,809 | +12.06(+7.40%) |
Mar 25, 2020 | 165.43 | 171.81 | 161.46 | 163.04 | 12,816,315 | -2.66(-1.60%) |
Mar 24, 2020 | 155.53 | 166.55 | 154.30 | 165.70 | 16,356,589 | +20.03(+13.75%) |
Mar 23, 2020 | 134.61 | 147.94 | 131.27 | 145.67 | 13,642,686 | +9.19(+6.73%) |
Mar 20, 2020 | 146.02 | 152.69 | 136.18 | 136.48 | 14,049,201 | -8.06(-5.57%) |
Mar 19, 2020 | 137.39 | 146.13 | 127.38 | 144.54 | 15,046,592 | +4.93(+3.53%) |
Mar 18, 2020 | 143.34 | 145.61 | 126.15 | 139.60 | 16,357,516 | -16.16(-10.37%) |
Mar 17, 2020 | 150.89 | 156.78 | 139.31 | 155.76 | 18,095,334 | +7.79(+5.26%) |
Mar 16, 2020 | 163.23 | 166.94 | 146.31 | 147.97 | 13,968,879 | -36.52(-19.79%) |
Mar 13, 2020 | 179.81 | 184.62 | 170.43 | 184.49 | 11,473,893 | +13.53(+7.91%) |
Mar 12, 2020 | 175.29 | 185.31 | 165.81 | 170.96 | 12,178,184 | -20.00(-10.47%) |
Mar 11, 2020 | 194.92 | 196.58 | 188.82 | 190.97 | 8,090,700 | -10.15(-5.04%) |
Mar 10, 2020 | 193.55 | 201.23 | 188.01 | 201.11 | 8,085,454 | +13.58(+7.24%) |
Mar 09, 2020 | 190.57 | 192.63 | 184.67 | 187.53 | 11,354,049 | -16.08(-7.90%) |
Mar 06, 2020 | 202.78 | 205.20 | 198.04 | 203.62 | 8,304,853 | -5.61(-2.68%) |
Mar 05, 2020 | 210.82 | 213.51 | 207.75 | 209.23 | 7,263,169 | -5.59(-2.60%) |
Mar 04, 2020 | 207.62 | 215.03 | 206.55 | 214.82 | 7,596,196 | +11.71(+5.76%) |
Mar 03, 2020 | 204.97 | 210.13 | 201.00 | 203.11 | 9,462,223 | -1.78(-0.87%) |
Mar 02, 2020 | 196.01 | 204.94 | 194.69 | 204.89 | 8,022,755 | +10.78(+5.55%) |
Feb 28, 2020 | 194.81 | 196.98 | 189.20 | 194.11 | 13,259,081 | -6.14(-3.07%) |
Feb 27, 2020 | 205.90 | 209.24 | 200.10 | 200.25 | 8,541,063 | -9.40(-4.48%) |
Feb 26, 2020 | 213.05 | 214.78 | 208.79 | 209.65 | 7,814,317 | -1.87(-0.88%) |
Feb 25, 2020 | 219.29 | 220.06 | 210.72 | 211.52 | 9,041,422 | -2.07(-0.97%) |
Feb 24, 2020 | 212.50 | 216.62 | 211.80 | 213.59 | 5,997,601 | -5.03(-2.30%) |
Feb 21, 2020 | 219.65 | 220.41 | 217.42 | 218.61 | 4,355,500 | -1.50(-0.68%) |
Feb 20, 2020 | 217.14 | 220.20 | 215.77 | 220.11 | 4,153,156 | +3.01(+1.39%) |
Feb 19, 2020 | 218.23 | 218.75 | 216.54 | 217.10 | 3,043,603 | -0.27(-0.12%) |
Feb 18, 2020 | 218.17 | 219.30 | 216.67 | 217.37 | 3,246,232 | -0.97(-0.44%) |
Feb 14, 2020 | 216.92 | 218.49 | 216.20 | 218.34 | 3,188,908 | +2.38(+1.10%) |
Feb 13, 2020 | 214.72 | 217.06 | 214.21 | 215.96 | 2,769,889 | +0.69(+0.32%) |
Feb 12, 2020 | 215.75 | 215.90 | 212.82 | 215.27 | 4,030,224 | -0.04(-0.02%) |
Feb 11, 2020 | 214.40 | 216.04 | 214.03 | 215.31 | 3,021,542 | +0.92(+0.43%) |
Feb 10, 2020 | 210.82 | 214.40 | 210.45 | 214.40 | 2,881,931 | +2.95(+1.39%) |
Feb 07, 2020 | 212.82 | 213.44 | 210.75 | 211.45 | 2,756,276 | -1.37(-0.64%) |
Feb 06, 2020 | 212.07 | 213.32 | 211.61 | 212.82 | 4,410,795 | +0.65(+0.31%) |
Feb 05, 2020 | 211.27 | 212.36 | 210.16 | 212.17 | 4,341,530 | +2.77(+1.32%) |
Feb 04, 2020 | 208.53 | 210.61 | 208.53 | 209.40 | 3,932,923 | +3.08(+1.49%) |
Feb 03, 2020 | 205.21 | 208.09 | 204.36 | 206.31 | 5,724,598 | +3.06(+1.51%) |
Jan 31, 2020 | 207.58 | 207.82 | 203.06 | 203.25 | 5,953,265 | -4.18(-2.01%) |
Jan 30, 2020 | 206.72 | 207.88 | 206.34 | 207.43 | 5,257,725 | -1.10(-0.53%) |
Jan 29, 2020 | 209.31 | 210.18 | 207.97 | 208.53 | 2,877,511 | +0.14(+0.07%) |
Jan 28, 2020 | 206.56 | 209.62 | 206.15 | 208.38 | 4,064,691 | +2.38(+1.15%) |
Jan 27, 2020 | 203.34 | 207.14 | 203.34 | 206.00 | 4,035,261 | -0.72(-0.35%) |
Jan 24, 2020 | 208.92 | 209.78 | 205.44 | 206.72 | 5,013,707 | -1.47(-0.71%) |
Jan 23, 2020 | 206.84 | 209.24 | 205.51 | 208.20 | 5,182,461 | +0.67(+0.32%) |
Jan 22, 2020 | 208.32 | 210.76 | 207.51 | 207.53 | 4,522,930 | -0.05(-0.02%) |
Jan 21, 2020 | 206.31 | 208.20 | 205.89 | 207.57 | 5,469,323 | +0.93(+0.45%) |
Jan 17, 2020 | 204.60 | 207.26 | 203.97 | 206.65 | 8,955,092 | +2.75(+1.35%) |
Jan 16, 2020 | 201.32 | 203.93 | 200.84 | 203.89 | 6,042,146 | +3.77(+1.88%) |
Jan 15, 2020 | 198.06 | 200.47 | 197.93 | 200.12 | 3,862,215 | +1.59(+0.80%) |
Jan 14, 2020 | 198.24 | 200.44 | 198.09 | 198.54 | 4,393,805 | -0.47(-0.24%) |
Jan 13, 2020 | 200.04 | 200.05 | 198.42 | 199.01 | 6,801,892 | -0.78(-0.39%) |
Jan 10, 2020 | 200.26 | 200.92 | 198.73 | 199.79 | 4,743,466 | -0.86(-0.43%) |
Jan 09, 2020 | 198.38 | 200.98 | 197.68 | 200.66 | 5,435,775 | +3.03(+1.53%) |
Jan 08, 2020 | 194.96 | 198.68 | 194.84 | 197.63 | 5,517,277 | +2.91(+1.50%) |
Jan 07, 2020 | 195.59 | 196.53 | 193.27 | 194.71 | 6,381,139 | -1.28(-0.65%) |
Jan 06, 2020 | 192.91 | 196.03 | 192.82 | 196.00 | 6,377,517 | +0.92(+0.47%) |
Jan 03, 2020 | 193.48 | 195.75 | 193.14 | 195.08 | 3,844,534 | -0.65(-0.33%) |