Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 172.14 | 174.55 | 164.45 | 167.20 | 566,455 | -6.73(-3.87%) |
Mar 30, 2020 | 171.13 | 176.41 | 169.51 | 173.92 | 419,805 | +3.62(+2.13%) |
Mar 27, 2020 | 172.93 | 176.88 | 169.40 | 170.30 | 516,451 | -8.90(-4.97%) |
Mar 26, 2020 | 163.49 | 180.49 | 162.58 | 179.20 | 468,379 | +16.38(+10.06%) |
Mar 25, 2020 | 153.87 | 168.22 | 150.68 | 162.82 | 558,296 | +11.07(+7.29%) |
Mar 24, 2020 | 149.49 | 155.03 | 146.18 | 151.75 | 444,297 | +10.47(+7.41%) |
Mar 23, 2020 | 144.99 | 145.48 | 135.02 | 141.28 | 504,185 | -4.91(-3.36%) |
Mar 20, 2020 | 155.70 | 158.09 | 144.11 | 146.19 | 451,063 | -9.31(-5.99%) |
Mar 19, 2020 | 155.12 | 179.12 | 152.97 | 155.51 | 636,176 | -2.65(-1.68%) |
Mar 18, 2020 | 137.82 | 159.07 | 136.25 | 158.16 | 629,364 | +10.33(+6.99%) |
Mar 17, 2020 | 146.24 | 149.25 | 136.74 | 147.83 | 832,544 | +4.06(+2.83%) |
Mar 16, 2020 | 150.36 | 156.70 | 143.58 | 143.76 | 499,861 | -20.14(-12.29%) |
Mar 13, 2020 | 170.39 | 170.39 | 157.09 | 163.90 | 474,494 | +1.80(+1.11%) |
Mar 12, 2020 | 167.42 | 176.96 | 162.00 | 162.10 | 678,680 | -19.51(-10.74%) |
Mar 11, 2020 | 186.93 | 188.28 | 177.43 | 181.61 | 613,383 | -10.53(-5.48%) |
Mar 10, 2020 | 184.72 | 192.20 | 180.10 | 192.15 | 549,284 | +13.35(+7.47%) |
Mar 09, 2020 | 180.01 | 185.88 | 175.32 | 178.80 | 712,432 | -8.66(-4.62%) |
Mar 06, 2020 | 187.33 | 191.50 | 183.26 | 187.46 | 601,781 | -4.96(-2.58%) |
Mar 05, 2020 | 196.38 | 198.78 | 191.16 | 192.41 | 412,799 | -9.04(-4.49%) |
Mar 04, 2020 | 195.04 | 202.49 | 192.28 | 201.45 | 452,253 | +10.96(+5.75%) |
Mar 03, 2020 | 193.15 | 198.84 | 189.37 | 190.50 | 958,143 | -1.87(-0.97%) |
Mar 02, 2020 | 190.48 | 193.35 | 186.30 | 192.37 | 1,005,001 | +3.77(+2.00%) |
Feb 28, 2020 | 191.30 | 194.88 | 184.36 | 188.60 | 1,168,690 | -8.92(-4.52%) |
Feb 27, 2020 | 195.43 | 201.25 | 193.87 | 197.51 | 729,121 | -3.19(-1.59%) |
Feb 26, 2020 | 204.96 | 207.59 | 199.99 | 200.71 | 464,857 | -2.80(-1.38%) |
Feb 25, 2020 | 214.91 | 215.41 | 202.42 | 203.51 | 416,284 | -10.97(-5.11%) |
Feb 24, 2020 | 211.47 | 215.87 | 209.57 | 214.48 | 399,988 | -1.08(-0.50%) |
Feb 21, 2020 | 215.82 | 216.89 | 213.84 | 215.56 | 269,569 | -1.28(-0.59%) |
Feb 20, 2020 | 214.65 | 218.76 | 214.56 | 216.84 | 396,624 | +1.57(+0.73%) |
Feb 19, 2020 | 218.54 | 219.49 | 214.69 | 215.27 | 589,374 | -1.64(-0.76%) |
Feb 18, 2020 | 223.76 | 223.86 | 216.68 | 216.91 | 731,629 | -7.96(-3.54%) |
Feb 14, 2020 | 229.92 | 230.47 | 224.08 | 224.87 | 572,862 | -3.79(-1.66%) |
Feb 13, 2020 | 237.52 | 241.71 | 227.49 | 228.66 | 696,047 | -18.01(-7.30%) |
Feb 12, 2020 | 245.90 | 246.67 | 242.94 | 246.67 | 397,860 | +1.84(+0.75%) |
Feb 11, 2020 | 246.74 | 247.14 | 243.07 | 244.83 | 295,768 | -0.78(-0.32%) |
Feb 10, 2020 | 245.42 | 247.63 | 243.54 | 245.61 | 265,019 | -0.20(-0.08%) |
Feb 07, 2020 | 244.43 | 246.24 | 244.19 | 245.81 | 205,188 | +0.88(+0.36%) |
Feb 06, 2020 | 247.52 | 247.52 | 244.76 | 244.93 | 220,185 | -1.26(-0.51%) |
Feb 05, 2020 | 243.85 | 247.00 | 242.43 | 246.19 | 245,653 | +4.11(+1.70%) |
Feb 04, 2020 | 241.22 | 243.93 | 241.11 | 242.08 | 273,359 | +3.39(+1.42%) |
Feb 03, 2020 | 239.86 | 243.41 | 238.14 | 238.69 | 298,487 | +0.32(+0.13%) |
Jan 31, 2020 | 242.05 | 242.62 | 236.42 | 238.37 | 420,340 | -4.39(-1.81%) |
Jan 30, 2020 | 238.91 | 242.91 | 238.91 | 242.77 | 296,108 | +1.34(+0.56%) |
Jan 29, 2020 | 251.24 | 251.45 | 239.36 | 241.42 | 664,790 | -9.10(-3.63%) |
Jan 28, 2020 | 251.03 | 252.94 | 247.83 | 250.52 | 349,871 | +0.17(+0.07%) |
Jan 27, 2020 | 248.48 | 251.60 | 247.71 | 250.35 | 253,236 | -2.16(-0.85%) |
Jan 24, 2020 | 253.68 | 253.72 | 250.63 | 252.50 | 248,656 | -0.58(-0.23%) |
Jan 23, 2020 | 251.46 | 254.10 | 250.59 | 253.08 | 183,243 | +1.24(+0.49%) |
Jan 22, 2020 | 252.22 | 253.06 | 249.98 | 251.84 | 267,443 | -2.58(-1.02%) |
Jan 21, 2020 | 252.99 | 255.36 | 252.05 | 254.42 | 327,213 | +0.69(+0.27%) |
Jan 17, 2020 | 254.16 | 254.26 | 252.78 | 253.73 | 220,626 | +1.13(+0.45%) |
Jan 16, 2020 | 251.50 | 253.04 | 250.96 | 252.59 | 376,922 | +2.26(+0.90%) |
Jan 15, 2020 | 248.14 | 252.08 | 248.14 | 250.34 | 259,507 | +2.47(+1.00%) |
Jan 14, 2020 | 249.76 | 249.76 | 246.99 | 247.86 | 337,657 | -3.13(-1.25%) |
Jan 13, 2020 | 247.78 | 251.50 | 246.77 | 251.00 | 202,884 | +3.54(+1.43%) |
Jan 10, 2020 | 252.30 | 255.46 | 247.10 | 247.45 | 420,778 | -4.63(-1.84%) |
Jan 09, 2020 | 246.52 | 253.00 | 245.72 | 252.08 | 1,053,322 | +6.44(+2.62%) |
Jan 08, 2020 | 245.40 | 249.13 | 243.22 | 245.64 | 1,155,125 | +1.37(+0.56%) |
Jan 07, 2020 | 242.03 | 245.07 | 240.25 | 244.27 | 474,044 | +2.25(+0.93%) |
Jan 06, 2020 | 242.91 | 244.10 | 240.07 | 242.03 | 497,799 | +1.37(+0.57%) |
Jan 03, 2020 | 231.25 | 240.94 | 230.07 | 240.66 | 446,727 | +6.99(+2.99%) |