Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 165.31 | 170.75 | 164.03 | 166.62 | 23,688,576 | +0.85(+0.51%) |
Mar 30, 2020 | 159.01 | 166.57 | 157.89 | 165.77 | 22,525,338 | +9.15(+5.84%) |
Mar 27, 2020 | 158.03 | 159.92 | 154.59 | 156.62 | 24,906,198 | -6.54(-4.01%) |
Mar 26, 2020 | 158.08 | 163.83 | 156.85 | 163.17 | 26,598,052 | +7.12(+4.56%) |
Mar 25, 2020 | 158.75 | 162.82 | 152.90 | 156.04 | 35,212,772 | -4.76(-2.96%) |
Mar 24, 2020 | 155.05 | 161.14 | 152.41 | 160.81 | 30,439,742 | +12.87(+8.70%) |
Mar 23, 2020 | 149.50 | 152.15 | 142.10 | 147.94 | 29,835,332 | -1.63(-1.09%) |
Mar 20, 2020 | 155.85 | 159.10 | 147.84 | 149.57 | 32,602,956 | -3.40(-2.22%) |
Mar 19, 2020 | 146.47 | 159.76 | 144.65 | 152.97 | 39,894,876 | +6.16(+4.20%) |
Mar 18, 2020 | 139.60 | 148.02 | 136.96 | 146.80 | 37,547,808 | -2.46(-1.65%) |
Mar 17, 2020 | 150.58 | 153.78 | 139.85 | 149.26 | 34,272,900 | +2.92(+1.99%) |
Mar 16, 2020 | 152.16 | 158.96 | 142.95 | 146.34 | 39,138,416 | -23.75(-13.97%) |
Mar 13, 2020 | 163.36 | 170.61 | 157.43 | 170.10 | 35,065,764 | +16.26(+10.57%) |
Mar 12, 2020 | 159.37 | 166.42 | 153.84 | 153.84 | 43,285,856 | -16.22(-9.54%) |
Mar 11, 2020 | 173.83 | 175.69 | 167.48 | 170.06 | 20,408,706 | -7.94(-4.46%) |
Mar 10, 2020 | 174.49 | 178.10 | 169.32 | 178.00 | 24,534,100 | +8.68(+5.13%) |
Mar 09, 2020 | 169.42 | 174.81 | 165.01 | 169.32 | 29,955,088 | -11.58(-6.40%) |
Mar 06, 2020 | 178.14 | 183.59 | 176.07 | 180.90 | 24,585,558 | -4.08(-2.20%) |
Mar 05, 2020 | 186.58 | 188.79 | 183.69 | 184.97 | 19,344,986 | -6.58(-3.44%) |
Mar 04, 2020 | 188.97 | 191.63 | 186.19 | 191.56 | 23,073,842 | +5.86(+3.16%) |
Mar 03, 2020 | 196.01 | 197.03 | 183.78 | 185.69 | 27,975,712 | -10.54(-5.37%) |
Mar 02, 2020 | 193.82 | 196.36 | 188.65 | 196.23 | 24,942,082 | +3.97(+2.06%) |
Feb 28, 2020 | 182.51 | 192.54 | 181.63 | 192.27 | 32,617,972 | +2.72(+1.43%) |
Feb 27, 2020 | 191.62 | 195.67 | 189.30 | 189.55 | 21,664,770 | -7.44(-3.78%) |
Feb 26, 2020 | 196.98 | 201.00 | 195.28 | 196.99 | 16,542,073 | +0.43(+0.22%) |
Feb 25, 2020 | 202.04 | 203.28 | 195.74 | 196.56 | 21,431,450 | -3.95(-1.97%) |
Feb 24, 2020 | 201.59 | 203.43 | 197.96 | 200.51 | 23,048,934 | -9.45(-4.50%) |
Feb 21, 2020 | 213.25 | 214.01 | 208.61 | 209.96 | 14,113,359 | -4.40(-2.05%) |
Feb 20, 2020 | 216.29 | 218.53 | 212.72 | 214.35 | 13,108,249 | -2.91(-1.34%) |
Feb 19, 2020 | 217.76 | 218.09 | 215.88 | 217.26 | 12,133,930 | -0.31(-0.14%) |
Feb 18, 2020 | 213.32 | 217.75 | 213.17 | 217.57 | 15,626,287 | +3.62(+1.69%) |
Feb 14, 2020 | 213.77 | 214.70 | 212.43 | 213.95 | 10,753,097 | +1.04(+0.49%) |
Feb 13, 2020 | 209.30 | 214.10 | 208.96 | 212.91 | 15,401,000 | +2.38(+1.13%) |
Feb 12, 2020 | 207.63 | 211.00 | 207.18 | 210.54 | 13,783,834 | +3.57(+1.72%) |
Feb 11, 2020 | 209.97 | 210.64 | 206.29 | 206.97 | 25,024,816 | -5.86(-2.76%) |
Feb 10, 2020 | 211.30 | 213.57 | 210.44 | 212.83 | 11,842,993 | +0.73(+0.34%) |
Feb 07, 2020 | 210.08 | 212.59 | 209.71 | 212.10 | 12,255,489 | +1.48(+0.70%) |
Feb 06, 2020 | 210.25 | 210.97 | 209.12 | 210.63 | 10,569,074 | +0.74(+0.35%) |
Feb 05, 2020 | 212.28 | 212.50 | 208.49 | 209.89 | 12,536,581 | +0.28(+0.13%) |
Feb 04, 2020 | 206.40 | 210.38 | 204.98 | 209.61 | 19,633,178 | +5.63(+2.76%) |
Feb 03, 2020 | 203.22 | 204.92 | 202.28 | 203.97 | 15,512,517 | +2.28(+1.13%) |
Jan 31, 2020 | 208.21 | 208.47 | 200.85 | 201.70 | 31,393,174 | -7.61(-3.64%) |
Jan 30, 2020 | 206.31 | 211.21 | 204.53 | 209.31 | 48,776,996 | -13.69(-6.14%) |
Jan 29, 2020 | 221.21 | 223.96 | 218.22 | 222.99 | 33,177,772 | +5.43(+2.50%) |
Jan 28, 2020 | 215.91 | 218.51 | 213.29 | 217.56 | 13,385,004 | +2.92(+1.36%) |
Jan 27, 2020 | 212.87 | 215.83 | 212.28 | 214.64 | 13,805,702 | -3.07(-1.41%) |
Jan 24, 2020 | 220.57 | 221.54 | 215.88 | 217.71 | 11,918,432 | -1.99(-0.90%) |
Jan 23, 2020 | 220.52 | 221.25 | 219.04 | 219.70 | 11,191,541 | -1.39(-0.63%) |
Jan 22, 2020 | 222.07 | 222.51 | 221.04 | 221.09 | 12,216,358 | -0.12(-0.05%) |
Jan 21, 2020 | 221.91 | 222.13 | 218.89 | 221.21 | 14,275,929 | -0.70(-0.32%) |
Jan 17, 2020 | 221.79 | 222.05 | 220.30 | 221.91 | 15,922,776 | +0.37(+0.17%) |
Jan 16, 2020 | 222.33 | 222.39 | 220.16 | 221.53 | 9,999,709 | +0.62(+0.28%) |
Jan 15, 2020 | 220.38 | 221.44 | 219.91 | 220.92 | 10,009,425 | +2.09(+0.95%) |
Jan 14, 2020 | 221.38 | 222.14 | 218.40 | 218.83 | 13,304,392 | -2.85(-1.28%) |
Jan 13, 2020 | 219.37 | 221.74 | 218.98 | 221.68 | 14,478,714 | +3.85(+1.77%) |
Jan 10, 2020 | 218.97 | 219.65 | 217.19 | 217.83 | 12,140,267 | -0.24(-0.11%) |
Jan 09, 2020 | 217.31 | 218.15 | 216.05 | 218.07 | 12,656,723 | +3.08(+1.43%) |
Jan 08, 2020 | 212.77 | 216.01 | 212.38 | 214.99 | 13,489,536 | +2.16(+1.01%) |
Jan 07, 2020 | 212.59 | 214.35 | 211.53 | 212.83 | 14,935,424 | +0.46(+0.22%) |
Jan 06, 2020 | 206.48 | 212.55 | 206.30 | 212.38 | 17,076,516 | +3.93(+1.88%) |
Jan 03, 2020 | 206.99 | 210.18 | 206.73 | 208.45 | 11,209,281 | -1.11(-0.53%) |