Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 161.14 | 162.85 | 155.44 | 156.00 | 21,280,420 | -4.31(-2.69%) |
Mar 30, 2020 | 155.92 | 160.60 | 155.58 | 160.31 | 16,225,987 | +3.88(+2.48%) |
Mar 27, 2020 | 155.96 | 161.79 | 153.12 | 156.43 | 15,441,341 | -7.09(-4.33%) |
Mar 26, 2020 | 156.85 | 164.14 | 156.65 | 163.51 | 17,625,798 | +6.87(+4.39%) |
Mar 25, 2020 | 154.26 | 162.84 | 148.70 | 156.64 | 21,292,268 | +7.02(+4.69%) |
Mar 24, 2020 | 140.24 | 150.32 | 139.02 | 149.62 | 25,286,094 | +18.19(+13.84%) |
Mar 23, 2020 | 136.84 | 138.79 | 129.67 | 131.43 | 31,326,116 | -10.74(-7.55%) |
Mar 20, 2020 | 149.90 | 153.23 | 141.04 | 142.16 | 19,305,420 | -5.25(-3.56%) |
Mar 19, 2020 | 142.25 | 152.25 | 136.97 | 147.41 | 19,997,184 | +3.65(+2.54%) |
Mar 18, 2020 | 143.74 | 145.89 | 135.36 | 143.76 | 23,515,030 | -9.11(-5.96%) |
Mar 17, 2020 | 150.80 | 158.50 | 144.51 | 152.87 | 23,026,020 | +5.69(+3.87%) |
Mar 16, 2020 | 146.34 | 160.06 | 143.28 | 147.18 | 24,461,886 | -23.06(-13.55%) |
Mar 13, 2020 | 163.36 | 170.72 | 157.06 | 170.24 | 20,603,466 | +15.25(+9.84%) |
Mar 12, 2020 | 153.46 | 166.53 | 152.00 | 154.99 | 28,361,092 | -12.46(-7.44%) |
Mar 11, 2020 | 172.00 | 173.05 | 164.79 | 167.46 | 15,082,561 | -9.34(-5.28%) |
Mar 10, 2020 | 173.77 | 176.81 | 166.42 | 176.80 | 16,643,952 | +11.11(+6.70%) |
Mar 09, 2020 | 165.77 | 173.86 | 162.96 | 165.69 | 21,155,490 | -12.81(-7.18%) |
Mar 06, 2020 | 177.71 | 180.08 | 174.26 | 178.50 | 15,681,368 | -2.52(-1.39%) |
Mar 05, 2020 | 185.16 | 185.82 | 179.74 | 181.02 | 10,435,153 | -7.10(-3.77%) |
Mar 04, 2020 | 184.31 | 188.31 | 180.25 | 188.12 | 11,132,537 | +8.29(+4.61%) |
Mar 03, 2020 | 187.06 | 187.87 | 178.64 | 179.83 | 15,721,249 | -6.39(-3.43%) |
Mar 02, 2020 | 180.40 | 186.32 | 177.28 | 186.22 | 17,997,654 | +10.23(+5.82%) |
Feb 28, 2020 | 168.27 | 176.54 | 167.49 | 175.99 | 23,418,822 | +1.70(+0.97%) |
Feb 27, 2020 | 176.33 | 180.42 | 174.28 | 174.29 | 18,099,504 | -6.97(-3.85%) |
Feb 26, 2020 | 183.96 | 187.36 | 181.09 | 181.26 | 14,681,205 | -1.15(-0.63%) |
Feb 25, 2020 | 192.47 | 193.54 | 181.75 | 182.41 | 19,138,418 | -10.06(-5.23%) |
Feb 24, 2020 | 191.60 | 197.29 | 187.84 | 192.47 | 13,602,559 | -9.70(-4.80%) |
Feb 21, 2020 | 203.23 | 203.54 | 200.83 | 202.18 | 9,536,208 | -2.56(-1.25%) |
Feb 20, 2020 | 205.39 | 206.90 | 201.66 | 204.73 | 8,809,532 | -1.80(-0.87%) |
Feb 19, 2020 | 205.77 | 207.37 | 204.98 | 206.53 | 6,115,502 | +2.04(+1.00%) |
Feb 18, 2020 | 203.33 | 204.78 | 202.71 | 204.49 | 7,902,954 | +0.88(+0.43%) |
Feb 14, 2020 | 201.67 | 204.08 | 201.40 | 203.61 | 6,763,714 | +2.53(+1.26%) |
Feb 13, 2020 | 200.06 | 201.85 | 199.50 | 201.08 | 9,805,562 | +0.52(+0.26%) |
Feb 12, 2020 | 198.20 | 201.25 | 198.20 | 200.56 | 7,602,673 | +3.38(+1.72%) |
Feb 11, 2020 | 200.62 | 200.78 | 196.88 | 197.17 | 10,581,667 | -1.98(-1.00%) |
Feb 10, 2020 | 195.27 | 199.29 | 195.16 | 199.16 | 6,450,267 | +3.14(+1.60%) |
Feb 07, 2020 | 195.28 | 197.07 | 194.42 | 196.01 | 5,886,378 | -0.29(-0.15%) |
Feb 06, 2020 | 196.31 | 197.84 | 195.76 | 196.30 | 7,240,254 | +0.22(+0.11%) |
Feb 05, 2020 | 198.68 | 198.78 | 193.32 | 196.08 | 8,969,044 | -0.72(-0.37%) |
Feb 04, 2020 | 196.75 | 198.12 | 195.52 | 196.81 | 10,548,091 | +2.66(+1.37%) |
Feb 03, 2020 | 193.31 | 195.55 | 193.22 | 194.15 | 11,259,646 | +1.78(+0.92%) |
Jan 31, 2020 | 194.81 | 197.21 | 191.68 | 192.37 | 17,272,510 | -8.93(-4.44%) |
Jan 30, 2020 | 197.23 | 201.58 | 196.57 | 201.30 | 8,820,005 | +3.24(+1.64%) |
Jan 29, 2020 | 197.52 | 199.09 | 195.79 | 198.06 | 7,282,745 | +1.94(+0.99%) |
Jan 28, 2020 | 195.68 | 197.08 | 195.09 | 196.12 | 7,459,076 | +1.12(+0.58%) |
Jan 27, 2020 | 193.37 | 196.59 | 192.50 | 195.00 | 7,442,540 | -3.20(-1.61%) |
Jan 24, 2020 | 200.54 | 201.09 | 197.44 | 198.20 | 8,080,880 | -1.47(-0.74%) |
Jan 23, 2020 | 201.00 | 201.49 | 198.49 | 199.67 | 8,811,986 | -1.33(-0.66%) |
Jan 22, 2020 | 200.63 | 203.16 | 200.41 | 201.00 | 8,340,536 | +0.59(+0.29%) |
Jan 21, 2020 | 197.36 | 201.48 | 197.04 | 200.41 | 15,370,561 | +2.50(+1.27%) |
Jan 17, 2020 | 195.07 | 197.96 | 193.35 | 197.91 | 12,948,460 | +3.62(+1.87%) |
Jan 16, 2020 | 194.33 | 194.81 | 193.15 | 194.28 | 10,325,146 | +1.11(+0.58%) |
Jan 15, 2020 | 190.47 | 193.51 | 189.81 | 193.17 | 11,199,070 | +3.63(+1.91%) |
Jan 14, 2020 | 190.21 | 190.42 | 188.67 | 189.55 | 6,450,453 | +0.70(+0.37%) |
Jan 13, 2020 | 187.99 | 189.11 | 187.84 | 188.85 | 11,667,594 | +1.51(+0.80%) |
Jan 10, 2020 | 187.08 | 188.12 | 186.70 | 187.34 | 6,813,536 | +0.50(+0.27%) |
Jan 09, 2020 | 186.60 | 187.49 | 186.13 | 186.84 | 6,979,504 | +1.29(+0.69%) |
Jan 08, 2020 | 183.20 | 186.11 | 182.54 | 185.55 | 5,908,084 | +3.12(+1.71%) |
Jan 07, 2020 | 183.30 | 183.79 | 182.34 | 182.43 | 4,545,550 | -0.48(-0.26%) |
Jan 06, 2020 | 181.76 | 182.93 | 180.95 | 182.91 | 10,456,073 | -0.40(-0.22%) |
Jan 03, 2020 | 182.16 | 184.62 | 181.69 | 183.31 | 5,068,961 | -1.47(-0.80%) |