Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 148.51 | 151.24 | 142.68 | 145.16 | 633,133 | -3.83(-2.57%) |
Mar 30, 2020 | 146.03 | 149.89 | 143.69 | 148.99 | 481,340 | +3.75(+2.58%) |
Mar 27, 2020 | 146.35 | 146.52 | 141.62 | 145.24 | 500,800 | -3.93(-2.63%) |
Mar 26, 2020 | 147.40 | 155.31 | 147.00 | 149.17 | 699,842 | +2.28(+1.55%) |
Mar 25, 2020 | 144.01 | 152.00 | 140.02 | 146.89 | 469,532 | +3.22(+2.24%) |
Mar 24, 2020 | 136.39 | 146.67 | 134.44 | 143.67 | 742,829 | +11.33(+8.56%) |
Mar 23, 2020 | 132.39 | 134.74 | 119.01 | 132.34 | 1,296,716 | +1.83(+1.40%) |
Mar 20, 2020 | 142.13 | 143.87 | 130.01 | 130.51 | 848,800 | -10.00(-7.12%) |
Mar 19, 2020 | 142.41 | 145.95 | 135.46 | 140.51 | 950,567 | -6.04(-4.12%) |
Mar 18, 2020 | 136.02 | 146.91 | 132.50 | 146.55 | 969,395 | +1.30(+0.90%) |
Mar 17, 2020 | 145.20 | 148.42 | 134.49 | 145.25 | 1,145,469 | +2.81(+1.97%) |
Mar 16, 2020 | 132.13 | 148.45 | 132.13 | 142.44 | 1,229,524 | -0.38(-0.27%) |
Mar 13, 2020 | 141.98 | 142.99 | 136.43 | 142.82 | 1,050,300 | +5.85(+4.27%) |
Mar 12, 2020 | 143.07 | 149.43 | 135.77 | 136.97 | 1,061,030 | -14.16(-9.37%) |
Mar 11, 2020 | 161.68 | 161.68 | 149.17 | 151.13 | 1,038,151 | -13.60(-8.26%) |
Mar 10, 2020 | 160.05 | 165.50 | 155.38 | 164.73 | 922,711 | +8.36(+5.35%) |
Mar 09, 2020 | 148.50 | 159.05 | 147.07 | 156.37 | 1,039,976 | -0.71(-0.45%) |
Mar 06, 2020 | 152.04 | 158.17 | 150.89 | 157.08 | 737,400 | +2.57(+1.66%) |
Mar 05, 2020 | 152.58 | 154.78 | 150.00 | 154.51 | 597,776 | +0.28(+0.18%) |
Mar 04, 2020 | 151.81 | 154.60 | 148.70 | 154.23 | 559,351 | +5.05(+3.39%) |
Mar 03, 2020 | 154.56 | 158.75 | 148.01 | 149.18 | 733,079 | -5.92(-3.82%) |
Mar 02, 2020 | 151.09 | 155.49 | 148.03 | 155.10 | 743,609 | +4.84(+3.22%) |
Feb 28, 2020 | 150.00 | 153.39 | 147.28 | 150.26 | 1,047,400 | -3.71(-2.41%) |
Feb 27, 2020 | 150.10 | 159.18 | 149.07 | 153.97 | 850,836 | -0.12(-0.08%) |
Feb 26, 2020 | 159.58 | 161.27 | 154.01 | 154.09 | 796,759 | -4.71(-2.97%) |
Feb 25, 2020 | 167.00 | 167.00 | 157.89 | 158.80 | 680,871 | -6.49(-3.93%) |
Feb 24, 2020 | 163.43 | 166.27 | 160.73 | 165.29 | 746,221 | -1.45(-0.87%) |
Feb 21, 2020 | 167.39 | 168.02 | 164.88 | 166.74 | 458,600 | -1.34(-0.80%) |
Feb 20, 2020 | 168.45 | 169.18 | 165.17 | 168.08 | 697,107 | +0.18(+0.11%) |
Feb 19, 2020 | 170.14 | 171.21 | 167.66 | 167.90 | 618,044 | -1.10(-0.65%) |
Feb 18, 2020 | 167.22 | 170.91 | 166.51 | 169.00 | 626,575 | +1.78(+1.06%) |
Feb 14, 2020 | 165.00 | 168.09 | 163.20 | 167.22 | 625,200 | +2.42(+1.47%) |
Feb 13, 2020 | 167.80 | 167.86 | 162.55 | 164.80 | 1,281,331 | -2.14(-1.28%) |
Feb 12, 2020 | 169.09 | 172.35 | 166.25 | 166.94 | 1,727,309 | -8.88(-5.05%) |
Feb 11, 2020 | 175.50 | 179.25 | 172.70 | 175.82 | 838,974 | +1.74(+1.00%) |
Feb 10, 2020 | 187.19 | 187.74 | 172.50 | 174.08 | 1,425,555 | -12.83(-6.86%) |
Feb 07, 2020 | 193.92 | 194.00 | 184.00 | 186.91 | 1,032,000 | -9.10(-4.64%) |
Feb 06, 2020 | 175.41 | 199.26 | 171.15 | 196.01 | 1,625,313 | +5.28(+2.77%) |
Feb 05, 2020 | 192.74 | 194.33 | 188.62 | 190.73 | 870,575 | -0.17(-0.09%) |
Feb 04, 2020 | 187.81 | 192.72 | 186.25 | 190.90 | 526,437 | +4.95(+2.66%) |
Feb 03, 2020 | 186.45 | 190.09 | 184.84 | 185.95 | 508,882 | -0.34(-0.18%) |
Jan 31, 2020 | 186.34 | 188.83 | 183.44 | 186.29 | 430,200 | -0.56(-0.30%) |
Jan 30, 2020 | 187.70 | 189.40 | 183.66 | 186.85 | 502,792 | -2.00(-1.06%) |
Jan 29, 2020 | 186.00 | 192.63 | 185.34 | 188.85 | 711,984 | +1.84(+0.98%) |
Jan 28, 2020 | 182.26 | 187.12 | 181.61 | 187.01 | 592,522 | +5.56(+3.06%) |
Jan 27, 2020 | 179.11 | 183.72 | 178.00 | 181.45 | 567,231 | -1.53(-0.84%) |
Jan 24, 2020 | 185.14 | 187.50 | 181.56 | 182.98 | 557,900 | -1.48(-0.80%) |
Jan 23, 2020 | 184.24 | 185.00 | 181.33 | 184.46 | 625,725 | +0.04(+0.02%) |
Jan 22, 2020 | 189.38 | 191.79 | 183.93 | 184.42 | 818,686 | -5.49(-2.89%) |
Jan 21, 2020 | 182.58 | 192.74 | 180.74 | 189.91 | 1,070,820 | +8.63(+4.76%) |
Jan 17, 2020 | 180.77 | 184.94 | 179.39 | 181.28 | 1,023,400 | -0.16(-0.09%) |
Jan 16, 2020 | 178.80 | 184.16 | 178.30 | 181.44 | 896,367 | +3.52(+1.98%) |
Jan 15, 2020 | 173.58 | 178.33 | 171.65 | 177.92 | 1,361,367 | +5.19(+3.00%) |
Jan 14, 2020 | 170.18 | 174.77 | 169.00 | 172.73 | 1,060,155 | +4.63(+2.75%) |
Jan 13, 2020 | 166.50 | 169.98 | 155.77 | 168.10 | 3,980,193 | -20.96(-11.09%) |
Jan 10, 2020 | 190.60 | 195.49 | 185.33 | 189.06 | 1,488,300 | +5.46(+2.97%) |
Jan 09, 2020 | 180.19 | 183.80 | 179.25 | 183.60 | 975,770 | +4.91(+2.75%) |
Jan 08, 2020 | 178.38 | 180.73 | 174.29 | 178.69 | 1,122,415 | -1.66(-0.92%) |
Jan 07, 2020 | 178.83 | 182.44 | 177.19 | 180.35 | 990,856 | +1.31(+0.73%) |
Jan 06, 2020 | 166.53 | 179.42 | 166.02 | 179.04 | 1,505,686 | +12.22(+7.33%) |
Jan 03, 2020 | 166.83 | 169.32 | 165.24 | 166.82 | 746,100 | -1.99(-1.18%) |