Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 134.82 | 137.44 | 132.71 | 133.88 | 2,526,556 | -2.10(-1.54%) |
Mar 30, 2020 | 131.44 | 137.47 | 130.25 | 135.98 | 2,192,014 | +4.52(+3.44%) |
Mar 27, 2020 | 129.13 | 134.45 | 127.19 | 131.46 | 1,706,916 | -3.26(-2.42%) |
Mar 26, 2020 | 131.30 | 136.72 | 128.65 | 134.72 | 2,751,045 | +5.98(+4.64%) |
Mar 25, 2020 | 125.63 | 138.22 | 124.66 | 128.74 | 3,214,626 | +0.16(+0.12%) |
Mar 24, 2020 | 116.47 | 129.40 | 115.36 | 128.59 | 2,969,582 | +19.58(+17.96%) |
Mar 23, 2020 | 111.72 | 113.56 | 103.27 | 109.01 | 3,726,943 | -4.43(-3.90%) |
Mar 20, 2020 | 127.25 | 127.25 | 113.26 | 113.44 | 2,957,659 | -11.57(-9.26%) |
Mar 19, 2020 | 117.67 | 127.74 | 115.39 | 125.01 | 2,561,838 | +5.03(+4.20%) |
Mar 18, 2020 | 118.35 | 121.69 | 109.39 | 119.98 | 2,993,585 | -8.02(-6.27%) |
Mar 17, 2020 | 117.89 | 130.33 | 115.11 | 128.00 | 2,903,012 | +12.06(+10.40%) |
Mar 16, 2020 | 121.52 | 130.08 | 115.85 | 115.94 | 2,854,569 | -18.73(-13.90%) |
Mar 13, 2020 | 129.51 | 135.12 | 124.96 | 134.67 | 3,564,328 | +12.25(+10.01%) |
Mar 12, 2020 | 125.93 | 130.15 | 118.51 | 122.42 | 4,297,402 | -16.38(-11.80%) |
Mar 11, 2020 | 142.75 | 143.94 | 136.29 | 138.79 | 2,778,205 | -8.39(-5.70%) |
Mar 10, 2020 | 147.53 | 148.45 | 139.76 | 147.18 | 2,915,466 | +5.51(+3.89%) |
Mar 09, 2020 | 146.22 | 150.61 | 138.80 | 141.67 | 3,381,933 | -18.43(-11.51%) |
Mar 06, 2020 | 154.84 | 160.70 | 154.09 | 160.10 | 2,359,497 | -0.69(-0.43%) |
Mar 05, 2020 | 162.75 | 164.62 | 159.55 | 160.79 | 2,085,570 | -8.15(-4.82%) |
Mar 04, 2020 | 164.58 | 169.16 | 162.89 | 168.94 | 1,997,960 | +6.77(+4.17%) |
Mar 03, 2020 | 167.18 | 172.05 | 160.55 | 162.18 | 2,322,443 | -5.25(-3.14%) |
Mar 02, 2020 | 168.49 | 169.29 | 162.75 | 167.43 | 2,770,610 | +0.22(+0.13%) |
Feb 28, 2020 | 164.33 | 167.42 | 161.75 | 167.21 | 3,460,944 | -1.77(-1.05%) |
Feb 27, 2020 | 170.06 | 177.02 | 168.04 | 168.98 | 4,728,282 | -5.31(-3.05%) |
Feb 26, 2020 | 179.21 | 180.63 | 173.69 | 174.29 | 2,133,114 | -4.38(-2.45%) |
Feb 25, 2020 | 186.67 | 186.91 | 177.83 | 178.67 | 2,367,579 | -7.47(-4.01%) |
Feb 24, 2020 | 184.57 | 186.75 | 183.40 | 186.15 | 1,698,233 | -4.63(-2.43%) |
Feb 21, 2020 | 193.29 | 194.04 | 189.63 | 190.78 | 1,486,736 | -2.53(-1.31%) |
Feb 20, 2020 | 191.78 | 193.56 | 190.86 | 193.31 | 1,035,077 | +1.50(+0.78%) |
Feb 19, 2020 | 191.34 | 192.98 | 190.96 | 191.80 | 767,059 | +1.06(+0.55%) |
Feb 18, 2020 | 191.29 | 192.92 | 189.84 | 190.75 | 1,066,091 | -1.22(-0.64%) |
Feb 14, 2020 | 192.97 | 193.67 | 191.46 | 191.97 | 775,811 | -1.05(-0.54%) |
Feb 13, 2020 | 192.29 | 193.83 | 191.65 | 193.01 | 925,394 | -0.39(-0.20%) |
Feb 12, 2020 | 193.27 | 195.07 | 192.46 | 193.41 | 972,477 | +1.60(+0.84%) |
Feb 11, 2020 | 193.14 | 195.59 | 191.71 | 191.80 | 1,554,260 | -0.07(-0.04%) |
Feb 10, 2020 | 191.57 | 192.37 | 190.42 | 191.88 | 2,550,066 | -0.85(-0.44%) |
Feb 07, 2020 | 193.79 | 194.49 | 191.63 | 192.73 | 2,464,516 | -2.29(-1.18%) |
Feb 06, 2020 | 195.74 | 196.73 | 194.42 | 195.02 | 1,092,527 | -0.17(-0.08%) |
Feb 05, 2020 | 195.50 | 196.24 | 194.61 | 195.19 | 1,544,234 | +1.76(+0.91%) |
Feb 04, 2020 | 192.63 | 194.70 | 190.99 | 193.43 | 2,794,457 | +4.46(+2.36%) |
Feb 03, 2020 | 191.65 | 192.08 | 188.73 | 188.97 | 2,159,796 | -1.11(-0.59%) |
Jan 31, 2020 | 193.78 | 194.23 | 189.45 | 190.08 | 2,369,588 | -5.74(-2.93%) |
Jan 30, 2020 | 193.72 | 196.37 | 193.12 | 195.83 | 2,099,946 | -0.30(-0.15%) |
Jan 29, 2020 | 198.29 | 200.74 | 196.13 | 196.13 | 3,497,937 | +9.19(+4.92%) |
Jan 28, 2020 | 185.33 | 187.81 | 184.92 | 186.93 | 1,595,444 | +1.92(+1.04%) |
Jan 27, 2020 | 185.56 | 187.91 | 184.96 | 185.02 | 1,439,449 | -4.75(-2.50%) |
Jan 24, 2020 | 189.89 | 191.63 | 188.90 | 189.76 | 1,237,097 | -0.69(-0.36%) |
Jan 23, 2020 | 184.73 | 190.66 | 184.15 | 190.45 | 1,425,660 | +4.99(+2.69%) |
Jan 22, 2020 | 187.66 | 187.72 | 184.94 | 185.46 | 1,585,889 | -1.35(-0.72%) |
Jan 21, 2020 | 190.35 | 190.63 | 186.03 | 186.81 | 1,593,955 | -4.29(-2.25%) |
Jan 17, 2020 | 187.33 | 191.17 | 186.10 | 191.10 | 2,461,379 | +2.80(+1.49%) |
Jan 16, 2020 | 186.22 | 188.61 | 185.98 | 188.29 | 2,027,935 | +3.07(+1.66%) |
Jan 15, 2020 | 184.19 | 186.09 | 183.34 | 185.23 | 1,735,742 | +1.09(+0.59%) |
Jan 14, 2020 | 182.94 | 185.72 | 182.56 | 184.14 | 1,441,424 | +1.30(+0.71%) |
Jan 13, 2020 | 180.04 | 182.94 | 179.61 | 182.84 | 1,553,646 | +2.49(+1.38%) |
Jan 10, 2020 | 181.59 | 183.25 | 180.06 | 180.35 | 1,598,565 | -0.69(-0.38%) |
Jan 09, 2020 | 181.51 | 181.66 | 180.43 | 181.04 | 1,984,794 | +0.61(+0.34%) |
Jan 08, 2020 | 179.69 | 182.00 | 178.92 | 180.43 | 1,241,736 | +0.84(+0.47%) |
Jan 07, 2020 | 179.41 | 180.52 | 178.14 | 179.59 | 1,619,919 | +0.71(+0.40%) |
Jan 06, 2020 | 178.18 | 179.09 | 177.29 | 178.87 | 2,275,604 | -0.47(-0.26%) |
Jan 03, 2020 | 176.37 | 179.48 | 176.37 | 179.34 | 2,194,659 | -0.33(-0.18%) |