Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 152.89 | 153.42 | 148.34 | 148.77 | 2,558,808 | -5.32(-3.45%) |
Mar 30, 2020 | 152.77 | 155.22 | 150.14 | 154.09 | 1,857,922 | +3.74(+2.49%) |
Mar 27, 2020 | 147.95 | 154.85 | 146.47 | 150.35 | 1,886,004 | -4.02(-2.60%) |
Mar 26, 2020 | 147.69 | 155.82 | 146.09 | 154.37 | 2,541,101 | +9.46(+6.53%) |
Mar 25, 2020 | 144.18 | 149.90 | 141.50 | 144.91 | 2,340,568 | -1.14(-0.78%) |
Mar 24, 2020 | 129.28 | 147.47 | 126.05 | 146.04 | 3,224,898 | +26.49(+22.16%) |
Mar 23, 2020 | 134.92 | 134.92 | 118.96 | 119.55 | 3,609,028 | -15.91(-11.74%) |
Mar 20, 2020 | 152.20 | 152.21 | 134.21 | 135.46 | 2,876,455 | -16.90(-11.09%) |
Mar 19, 2020 | 148.53 | 157.00 | 144.62 | 152.35 | 2,183,517 | +2.91(+1.95%) |
Mar 18, 2020 | 157.51 | 163.16 | 137.11 | 149.44 | 2,509,365 | -12.38(-7.65%) |
Mar 17, 2020 | 160.00 | 168.70 | 156.23 | 161.82 | 2,923,432 | +3.23(+2.03%) |
Mar 16, 2020 | 155.91 | 165.44 | 150.28 | 158.60 | 2,534,195 | -12.87(-7.51%) |
Mar 13, 2020 | 165.27 | 172.22 | 156.59 | 171.47 | 2,004,253 | +14.29(+9.09%) |
Mar 12, 2020 | 166.29 | 169.87 | 157.12 | 157.17 | 2,713,155 | -20.49(-11.53%) |
Mar 11, 2020 | 176.50 | 178.68 | 173.59 | 177.67 | 2,253,079 | -4.07(-2.24%) |
Mar 10, 2020 | 179.93 | 182.57 | 172.27 | 181.73 | 3,082,965 | +6.68(+3.81%) |
Mar 09, 2020 | 174.02 | 180.89 | 172.59 | 175.06 | 2,186,049 | -10.07(-5.44%) |
Mar 06, 2020 | 184.66 | 186.40 | 179.86 | 185.12 | 1,957,941 | -4.28(-2.26%) |
Mar 05, 2020 | 188.83 | 193.05 | 188.11 | 189.41 | 1,679,294 | -5.17(-2.66%) |
Mar 04, 2020 | 188.46 | 194.76 | 186.06 | 194.58 | 1,992,862 | +9.92(+5.37%) |
Mar 03, 2020 | 183.02 | 187.63 | 181.88 | 184.66 | 3,219,545 | +2.57(+1.41%) |
Mar 02, 2020 | 173.97 | 182.14 | 173.39 | 182.08 | 1,867,509 | +10.25(+5.97%) |
Feb 28, 2020 | 169.82 | 171.98 | 165.70 | 171.83 | 3,596,629 | -2.88(-1.65%) |
Feb 27, 2020 | 182.24 | 183.50 | 174.67 | 174.71 | 2,222,754 | -10.43(-5.63%) |
Feb 26, 2020 | 186.16 | 188.20 | 184.58 | 185.14 | 1,802,409 | -0.33(-0.18%) |
Feb 25, 2020 | 192.35 | 193.69 | 184.46 | 185.47 | 1,350,312 | -7.37(-3.82%) |
Feb 24, 2020 | 194.10 | 195.69 | 192.60 | 192.84 | 1,372,566 | -4.74(-2.40%) |
Feb 21, 2020 | 195.98 | 198.85 | 195.77 | 197.59 | 1,106,566 | +1.13(+0.58%) |
Feb 20, 2020 | 199.97 | 201.14 | 195.23 | 196.45 | 1,260,369 | -3.81(-1.90%) |
Feb 19, 2020 | 198.65 | 200.64 | 198.27 | 200.26 | 1,248,758 | +2.50(+1.27%) |
Feb 18, 2020 | 197.28 | 199.65 | 194.93 | 197.76 | 1,423,849 | +0.35(+0.18%) |
Feb 14, 2020 | 197.61 | 198.19 | 196.62 | 197.41 | 1,446,402 | +0.24(+0.12%) |
Feb 13, 2020 | 196.50 | 198.68 | 195.50 | 197.17 | 1,142,952 | +0.23(+0.12%) |
Feb 12, 2020 | 195.82 | 197.59 | 195.03 | 196.94 | 1,155,193 | +2.09(+1.08%) |
Feb 11, 2020 | 195.02 | 196.04 | 194.75 | 194.84 | 946,269 | -0.31(-0.16%) |
Feb 10, 2020 | 195.20 | 195.89 | 194.57 | 195.15 | 921,492 | -0.67(-0.34%) |
Feb 07, 2020 | 197.09 | 197.59 | 195.31 | 195.82 | 873,848 | -1.40(-0.71%) |
Feb 06, 2020 | 196.63 | 197.27 | 195.49 | 197.22 | 1,297,601 | +0.77(+0.39%) |
Feb 05, 2020 | 195.03 | 196.63 | 192.82 | 196.44 | 1,516,384 | +2.71(+1.40%) |
Feb 04, 2020 | 192.65 | 194.81 | 192.10 | 193.73 | 1,458,479 | +1.83(+0.95%) |
Feb 03, 2020 | 187.65 | 192.18 | 186.83 | 191.90 | 1,693,629 | +5.16(+2.76%) |
Jan 31, 2020 | 188.80 | 189.73 | 186.23 | 186.74 | 1,149,833 | -3.21(-1.69%) |
Jan 30, 2020 | 188.16 | 190.14 | 186.89 | 189.95 | 686,895 | +1.59(+0.84%) |
Jan 29, 2020 | 189.49 | 190.13 | 188.26 | 188.36 | 617,191 | -0.35(-0.19%) |
Jan 28, 2020 | 187.48 | 189.37 | 186.79 | 188.71 | 939,784 | +1.36(+0.73%) |
Jan 27, 2020 | 186.82 | 187.98 | 186.12 | 187.35 | 1,214,682 | -1.20(-0.64%) |
Jan 24, 2020 | 189.06 | 189.77 | 187.59 | 188.55 | 935,703 | -0.28(-0.15%) |
Jan 23, 2020 | 187.65 | 188.98 | 186.39 | 188.83 | 1,316,129 | +1.81(+0.97%) |
Jan 22, 2020 | 187.08 | 188.06 | 186.32 | 187.02 | 1,478,837 | +0.82(+0.44%) |
Jan 21, 2020 | 186.06 | 187.60 | 185.41 | 186.20 | 1,336,935 | -0.04(-0.02%) |
Jan 17, 2020 | 184.24 | 186.25 | 183.06 | 186.24 | 1,215,259 | +2.46(+1.34%) |
Jan 16, 2020 | 183.13 | 184.25 | 182.70 | 183.78 | 1,463,594 | +1.48(+0.81%) |
Jan 15, 2020 | 180.79 | 183.21 | 180.75 | 182.30 | 689,911 | +1.42(+0.78%) |
Jan 14, 2020 | 181.83 | 182.65 | 180.41 | 180.88 | 1,273,469 | -1.38(-0.76%) |
Jan 13, 2020 | 180.23 | 182.32 | 180.23 | 182.26 | 677,814 | +2.36(+1.31%) |
Jan 10, 2020 | 181.35 | 181.43 | 179.70 | 179.90 | 870,067 | -1.06(-0.58%) |
Jan 09, 2020 | 178.93 | 181.20 | 178.93 | 180.96 | 1,171,620 | +2.38(+1.33%) |
Jan 08, 2020 | 178.54 | 179.81 | 177.29 | 178.58 | 1,245,405 | +0.07(+0.04%) |
Jan 07, 2020 | 178.17 | 180.83 | 177.43 | 178.51 | 1,634,771 | -0.23(-0.13%) |
Jan 06, 2020 | 179.33 | 180.25 | 178.71 | 178.74 | 1,359,759 | -1.53(-0.85%) |
Jan 03, 2020 | 179.92 | 182.39 | 178.41 | 180.28 | 1,313,765 | -0.87(-0.48%) |