Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 154.20 | 157.92 | 149.26 | 151.08 | 464,820 | -4.70(-3.02%) |
Mar 30, 2020 | 155.85 | 163.45 | 150.60 | 155.78 | 708,516 | -3.56(-2.23%) |
Mar 27, 2020 | 164.41 | 164.41 | 156.01 | 159.34 | 869,200 | -12.19(-7.11%) |
Mar 26, 2020 | 166.55 | 173.64 | 161.01 | 171.53 | 922,192 | +6.53(+3.96%) |
Mar 25, 2020 | 161.97 | 171.53 | 150.17 | 165.00 | 924,242 | +6.63(+4.19%) |
Mar 24, 2020 | 154.75 | 159.38 | 149.12 | 158.37 | 753,218 | +15.16(+10.59%) |
Mar 23, 2020 | 152.27 | 152.84 | 135.63 | 143.21 | 761,825 | -7.43(-4.93%) |
Mar 20, 2020 | 169.66 | 173.86 | 149.15 | 150.64 | 1,041,200 | -17.53(-10.42%) |
Mar 19, 2020 | 147.39 | 182.00 | 146.76 | 168.17 | 1,242,939 | +17.66(+11.73%) |
Mar 18, 2020 | 138.83 | 154.22 | 135.55 | 150.51 | 1,392,191 | +1.14(+0.76%) |
Mar 17, 2020 | 135.17 | 150.33 | 128.08 | 149.37 | 1,289,182 | +18.39(+14.04%) |
Mar 16, 2020 | 132.70 | 137.69 | 127.39 | 130.98 | 1,161,736 | -25.69(-16.40%) |
Mar 13, 2020 | 148.94 | 157.07 | 140.37 | 156.67 | 971,100 | +19.71(+14.39%) |
Mar 12, 2020 | 133.90 | 148.60 | 127.56 | 136.96 | 1,315,323 | -11.79(-7.93%) |
Mar 11, 2020 | 156.02 | 159.30 | 145.98 | 148.75 | 1,129,951 | -13.22(-8.16%) |
Mar 10, 2020 | 157.57 | 165.37 | 150.26 | 161.97 | 1,297,894 | +13.82(+9.33%) |
Mar 09, 2020 | 153.73 | 160.33 | 144.67 | 148.15 | 1,554,171 | -26.29(-15.07%) |
Mar 06, 2020 | 174.99 | 182.78 | 169.24 | 174.44 | 967,900 | -10.62(-5.74%) |
Mar 05, 2020 | 194.77 | 194.77 | 184.00 | 185.06 | 827,155 | -17.32(-8.56%) |
Mar 04, 2020 | 202.12 | 202.71 | 193.04 | 202.38 | 831,384 | +3.75(+1.89%) |
Mar 03, 2020 | 215.76 | 218.43 | 195.83 | 198.63 | 894,915 | -18.12(-8.36%) |
Mar 02, 2020 | 209.56 | 216.89 | 202.14 | 216.75 | 661,126 | +8.59(+4.13%) |
Feb 28, 2020 | 203.12 | 211.29 | 199.03 | 208.16 | 1,141,200 | -3.21(-1.52%) |
Feb 27, 2020 | 216.27 | 223.61 | 208.24 | 211.37 | 781,406 | -12.93(-5.76%) |
Feb 26, 2020 | 234.88 | 235.88 | 224.19 | 224.30 | 600,398 | -7.86(-3.39%) |
Feb 25, 2020 | 244.87 | 245.18 | 229.87 | 232.16 | 1,220,724 | -11.11(-4.57%) |
Feb 24, 2020 | 249.70 | 250.35 | 241.50 | 243.27 | 566,162 | -18.15(-6.94%) |
Feb 21, 2020 | 268.34 | 270.00 | 259.51 | 261.42 | 561,100 | -9.37(-3.46%) |
Feb 20, 2020 | 264.12 | 270.95 | 263.01 | 270.79 | 390,627 | +3.80(+1.42%) |
Feb 19, 2020 | 263.18 | 267.40 | 261.93 | 266.99 | 266,087 | +5.88(+2.25%) |
Feb 18, 2020 | 264.33 | 265.51 | 258.77 | 261.11 | 276,633 | -4.31(-1.62%) |
Feb 14, 2020 | 264.61 | 267.50 | 263.94 | 265.42 | 275,000 | -0.53(-0.20%) |
Feb 13, 2020 | 262.65 | 265.98 | 261.70 | 265.95 | 353,716 | +0.85(+0.32%) |
Feb 12, 2020 | 265.00 | 267.53 | 264.45 | 265.10 | 280,491 | +1.46(+0.55%) |
Feb 11, 2020 | 258.07 | 265.12 | 257.21 | 263.64 | 359,154 | +7.33(+2.86%) |
Feb 10, 2020 | 255.43 | 257.69 | 254.67 | 256.31 | 311,218 | -0.84(-0.33%) |
Feb 07, 2020 | 259.96 | 260.42 | 256.43 | 257.15 | 448,000 | -4.94(-1.88%) |
Feb 06, 2020 | 265.12 | 266.52 | 261.38 | 262.09 | 382,888 | -0.61(-0.23%) |
Feb 05, 2020 | 259.31 | 263.53 | 258.12 | 262.70 | 539,235 | +7.97(+3.13%) |
Feb 04, 2020 | 251.13 | 255.99 | 249.81 | 254.73 | 554,017 | +10.04(+4.10%) |
Feb 03, 2020 | 244.00 | 246.64 | 242.84 | 244.69 | 406,106 | +4.36(+1.81%) |
Jan 31, 2020 | 245.77 | 245.78 | 239.69 | 240.33 | 530,000 | -7.81(-3.15%) |
Jan 30, 2020 | 242.40 | 248.37 | 242.35 | 248.14 | 523,992 | +2.12(+0.86%) |
Jan 29, 2020 | 250.26 | 254.99 | 245.71 | 246.02 | 515,387 | -5.26(-2.09%) |
Jan 28, 2020 | 246.58 | 252.39 | 244.53 | 251.28 | 474,531 | +7.90(+3.25%) |
Jan 27, 2020 | 244.68 | 247.17 | 241.40 | 243.38 | 627,566 | -9.28(-3.67%) |
Jan 24, 2020 | 260.01 | 270.39 | 250.01 | 252.66 | 976,700 | -6.42(-2.48%) |
Jan 23, 2020 | 255.06 | 259.70 | 251.22 | 259.08 | 800,868 | +2.78(+1.08%) |
Jan 22, 2020 | 255.48 | 257.63 | 253.41 | 256.30 | 459,446 | +2.10(+0.83%) |
Jan 21, 2020 | 256.81 | 257.67 | 253.39 | 254.20 | 478,846 | -4.20(-1.63%) |
Jan 17, 2020 | 253.18 | 258.49 | 253.18 | 258.40 | 398,400 | +6.10(+2.42%) |
Jan 16, 2020 | 252.61 | 253.78 | 250.61 | 252.30 | 543,193 | +1.71(+0.68%) |
Jan 15, 2020 | 250.81 | 252.07 | 248.39 | 250.59 | 342,577 | -2.90(-1.14%) |
Jan 14, 2020 | 253.66 | 256.86 | 252.30 | 253.49 | 478,838 | -0.36(-0.14%) |
Jan 13, 2020 | 253.32 | 254.06 | 250.52 | 253.85 | 365,301 | +2.12(+0.84%) |
Jan 10, 2020 | 255.91 | 256.48 | 251.20 | 251.73 | 349,900 | -4.38(-1.71%) |
Jan 09, 2020 | 256.35 | 257.94 | 254.75 | 256.11 | 442,387 | +3.33(+1.32%) |
Jan 08, 2020 | 249.82 | 254.12 | 249.13 | 252.78 | 502,032 | +2.38(+0.95%) |
Jan 07, 2020 | 248.66 | 251.12 | 247.58 | 250.40 | 506,541 | +1.16(+0.47%) |
Jan 06, 2020 | 246.84 | 249.80 | 245.06 | 249.24 | 491,021 | -1.09(-0.44%) |
Jan 03, 2020 | 247.96 | 251.12 | 246.80 | 250.33 | 476,400 | -3.94(-1.55%) |