Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 151.31 | 153.73 | 149.64 | 149.96 | 4,984,976 | -2.52(-1.65%) |
Mar 30, 2020 | 149.57 | 154.45 | 148.34 | 152.48 | 6,198,467 | +3.74(+2.51%) |
Mar 27, 2020 | 147.62 | 153.93 | 144.39 | 148.74 | 7,102,553 | -3.03(-2.00%) |
Mar 26, 2020 | 148.72 | 155.02 | 146.01 | 151.77 | 9,109,236 | +3.96(+2.68%) |
Mar 25, 2020 | 149.64 | 155.41 | 144.40 | 147.81 | 10,704,581 | +0.93(+0.64%) |
Mar 24, 2020 | 135.13 | 147.81 | 132.50 | 146.87 | 12,869,997 | +22.54(+18.13%) |
Mar 23, 2020 | 129.64 | 138.95 | 123.79 | 124.34 | 11,749,942 | -10.33(-7.67%) |
Mar 20, 2020 | 139.29 | 146.50 | 134.01 | 134.66 | 13,231,900 | -0.92(-0.68%) |
Mar 19, 2020 | 122.61 | 140.42 | 116.27 | 135.58 | 14,081,662 | +11.06(+8.89%) |
Mar 18, 2020 | 124.70 | 128.52 | 112.66 | 124.52 | 13,921,667 | -9.36(-6.99%) |
Mar 17, 2020 | 134.24 | 135.56 | 122.43 | 133.88 | 15,111,050 | -1.26(-0.93%) |
Mar 16, 2020 | 142.47 | 146.84 | 133.89 | 135.14 | 10,298,130 | -25.50(-15.88%) |
Mar 13, 2020 | 161.66 | 162.76 | 152.54 | 160.64 | 8,868,240 | +6.35(+4.11%) |
Mar 12, 2020 | 158.51 | 163.10 | 153.61 | 154.29 | 10,009,993 | -16.43(-9.63%) |
Mar 11, 2020 | 174.98 | 177.52 | 168.53 | 170.72 | 6,203,287 | -10.53(-5.81%) |
Mar 10, 2020 | 173.17 | 181.38 | 170.40 | 181.25 | 6,433,097 | +11.79(+6.96%) |
Mar 09, 2020 | 170.20 | 176.37 | 166.96 | 169.46 | 8,587,734 | -10.88(-6.03%) |
Mar 06, 2020 | 174.94 | 181.00 | 173.41 | 180.35 | 7,013,127 | +0.49(+0.27%) |
Mar 05, 2020 | 183.77 | 184.93 | 178.05 | 179.86 | 4,526,843 | -7.89(-4.20%) |
Mar 04, 2020 | 183.13 | 187.87 | 182.20 | 187.75 | 4,697,785 | +6.81(+3.76%) |
Mar 03, 2020 | 183.19 | 186.52 | 178.80 | 180.94 | 5,639,877 | -2.76(-1.50%) |
Mar 02, 2020 | 175.77 | 183.69 | 175.19 | 183.69 | 6,782,589 | +7.60(+4.32%) |
Feb 28, 2020 | 177.75 | 179.97 | 171.23 | 176.09 | 12,545,716 | -5.06(-2.79%) |
Feb 27, 2020 | 187.19 | 189.26 | 181.09 | 181.15 | 7,104,151 | -8.20(-4.33%) |
Feb 26, 2020 | 191.87 | 193.37 | 189.04 | 189.35 | 4,649,917 | -1.80(-0.94%) |
Feb 25, 2020 | 193.39 | 195.42 | 190.30 | 191.16 | 5,606,718 | -1.28(-0.67%) |
Feb 24, 2020 | 189.79 | 193.93 | 189.36 | 192.44 | 4,680,710 | -2.12(-1.09%) |
Feb 21, 2020 | 193.99 | 195.00 | 193.14 | 194.56 | 3,097,111 | +0.71(+0.37%) |
Feb 20, 2020 | 194.81 | 195.26 | 191.77 | 193.84 | 3,183,773 | -0.50(-0.26%) |
Feb 19, 2020 | 195.40 | 195.50 | 194.32 | 194.34 | 2,444,789 | -0.47(-0.24%) |
Feb 18, 2020 | 194.60 | 195.61 | 194.38 | 194.81 | 3,009,914 | -0.85(-0.43%) |
Feb 14, 2020 | 196.02 | 196.33 | 195.02 | 195.65 | 1,908,884 | -0.30(-0.15%) |
Feb 13, 2020 | 195.31 | 196.82 | 194.84 | 195.95 | 3,165,967 | -0.04(-0.02%) |
Feb 12, 2020 | 194.67 | 196.00 | 193.87 | 195.99 | 3,156,542 | +1.56(+0.80%) |
Feb 11, 2020 | 192.87 | 194.55 | 192.55 | 194.43 | 2,989,755 | +2.27(+1.18%) |
Feb 10, 2020 | 190.47 | 192.22 | 190.39 | 192.16 | 2,572,801 | +1.44(+0.76%) |
Feb 07, 2020 | 191.57 | 191.82 | 190.25 | 190.72 | 2,686,907 | -1.14(-0.59%) |
Feb 06, 2020 | 193.52 | 193.61 | 191.64 | 191.85 | 3,220,227 | -1.35(-0.70%) |
Feb 05, 2020 | 194.35 | 194.47 | 191.98 | 193.20 | 3,230,315 | -0.22(-0.12%) |
Feb 04, 2020 | 194.77 | 195.29 | 193.09 | 193.43 | 3,736,323 | -0.50(-0.26%) |
Feb 03, 2020 | 193.76 | 195.47 | 193.08 | 193.93 | 3,926,981 | +1.09(+0.57%) |
Jan 31, 2020 | 194.24 | 195.66 | 192.09 | 192.84 | 4,350,357 | -1.99(-1.02%) |
Jan 30, 2020 | 192.87 | 195.34 | 191.81 | 194.83 | 3,949,989 | +1.57(+0.81%) |
Jan 29, 2020 | 190.79 | 195.05 | 189.99 | 193.27 | 6,362,818 | +3.65(+1.92%) |
Jan 28, 2020 | 189.16 | 191.26 | 189.14 | 189.62 | 4,275,458 | +0.95(+0.50%) |
Jan 27, 2020 | 187.32 | 189.81 | 186.83 | 188.67 | 3,758,110 | -1.71(-0.90%) |
Jan 24, 2020 | 193.03 | 193.03 | 190.08 | 190.38 | 3,446,622 | -2.07(-1.08%) |
Jan 23, 2020 | 189.75 | 192.42 | 188.02 | 192.46 | 3,747,801 | +1.89(+0.99%) |
Jan 22, 2020 | 192.11 | 192.56 | 190.52 | 190.56 | 3,059,533 | +0.25(+0.13%) |
Jan 21, 2020 | 190.50 | 191.30 | 189.46 | 190.31 | 4,548,736 | -0.74(-0.39%) |
Jan 17, 2020 | 190.54 | 191.76 | 190.48 | 191.05 | 3,928,281 | +1.02(+0.54%) |
Jan 16, 2020 | 189.36 | 190.26 | 188.56 | 190.03 | 3,025,410 | +0.97(+0.52%) |
Jan 15, 2020 | 186.85 | 189.58 | 186.85 | 189.06 | 3,737,828 | +2.21(+1.18%) |
Jan 14, 2020 | 185.17 | 187.15 | 185.17 | 186.85 | 2,910,055 | +0.73(+0.39%) |
Jan 13, 2020 | 186.90 | 187.26 | 185.44 | 186.12 | 3,089,215 | -0.69(-0.37%) |
Jan 10, 2020 | 187.86 | 188.32 | 186.80 | 186.80 | 2,592,705 | -0.97(-0.52%) |
Jan 09, 2020 | 186.43 | 188.70 | 185.75 | 187.78 | 6,625,848 | +2.20(+1.18%) |
Jan 08, 2020 | 182.61 | 186.28 | 182.24 | 185.58 | 5,863,142 | +2.96(+1.62%) |
Jan 07, 2020 | 181.94 | 182.67 | 180.71 | 182.62 | 4,491,136 | +0.27(+0.15%) |
Jan 06, 2020 | 179.89 | 182.75 | 179.67 | 182.35 | 5,170,920 | +2.03(+1.12%) |
Jan 03, 2020 | 179.70 | 180.75 | 179.22 | 180.32 | 3,070,814 | -0.64(-0.35%) |