Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 142.94 | 142.94 | 134.12 | 136.21 | 3,068,178 | -5.48(-3.87%) |
Mar 30, 2020 | 134.63 | 142.69 | 134.56 | 141.69 | 1,713,445 | +6.90(+5.12%) |
Mar 27, 2020 | 137.44 | 139.46 | 133.92 | 134.79 | 2,364,621 | -7.13(-5.02%) |
Mar 26, 2020 | 133.40 | 142.59 | 131.78 | 141.92 | 1,973,797 | +11.65(+8.94%) |
Mar 25, 2020 | 128.61 | 138.30 | 127.34 | 130.27 | 1,797,116 | +1.05(+0.81%) |
Mar 24, 2020 | 115.33 | 129.40 | 113.72 | 129.22 | 2,929,551 | +18.95(+17.19%) |
Mar 23, 2020 | 108.33 | 114.37 | 104.42 | 110.27 | 2,242,215 | +2.22(+2.05%) |
Mar 20, 2020 | 122.92 | 125.61 | 107.16 | 108.05 | 2,777,966 | -12.64(-10.47%) |
Mar 19, 2020 | 124.97 | 128.33 | 120.12 | 120.69 | 2,063,213 | -4.42(-3.53%) |
Mar 18, 2020 | 125.33 | 135.63 | 120.69 | 125.11 | 2,812,156 | -16.69(-11.77%) |
Mar 17, 2020 | 124.97 | 142.56 | 119.06 | 141.79 | 3,390,936 | +19.09(+15.56%) |
Mar 16, 2020 | 121.95 | 133.12 | 119.58 | 122.70 | 2,904,439 | -15.06(-10.93%) |
Mar 13, 2020 | 125.86 | 138.13 | 121.19 | 137.76 | 2,959,575 | +18.96(+15.96%) |
Mar 12, 2020 | 128.16 | 131.72 | 118.69 | 118.80 | 2,820,595 | -18.53(-13.50%) |
Mar 11, 2020 | 142.27 | 144.25 | 135.15 | 137.33 | 2,881,531 | -9.15(-6.24%) |
Mar 10, 2020 | 140.73 | 146.66 | 137.96 | 146.48 | 2,573,239 | +9.15(+6.66%) |
Mar 09, 2020 | 137.39 | 142.61 | 136.71 | 137.33 | 2,971,350 | -10.20(-6.91%) |
Mar 06, 2020 | 144.09 | 147.96 | 143.56 | 147.53 | 1,960,985 | -0.96(-0.64%) |
Mar 05, 2020 | 148.45 | 150.56 | 146.39 | 148.49 | 1,790,791 | -3.81(-2.50%) |
Mar 04, 2020 | 148.86 | 152.29 | 146.56 | 152.29 | 1,575,767 | +6.54(+4.49%) |
Mar 03, 2020 | 148.60 | 150.95 | 144.40 | 145.76 | 2,529,870 | -4.67(-3.11%) |
Mar 02, 2020 | 146.41 | 150.67 | 143.77 | 150.43 | 2,855,662 | +4.77(+3.27%) |
Feb 28, 2020 | 135.47 | 145.87 | 134.65 | 145.66 | 3,899,388 | +5.42(+3.86%) |
Feb 27, 2020 | 135.33 | 140.61 | 134.82 | 140.24 | 3,787,561 | +0.68(+0.49%) |
Feb 26, 2020 | 141.20 | 142.76 | 138.56 | 139.56 | 1,983,150 | -0.13(-0.10%) |
Feb 25, 2020 | 147.15 | 147.82 | 139.37 | 139.69 | 2,159,981 | -5.99(-4.11%) |
Feb 24, 2020 | 145.91 | 148.65 | 144.89 | 145.68 | 2,795,553 | -7.00(-4.59%) |
Feb 21, 2020 | 157.00 | 157.54 | 152.39 | 152.68 | 2,015,331 | -5.86(-3.69%) |
Feb 20, 2020 | 162.75 | 163.39 | 157.00 | 158.54 | 1,756,406 | -4.58(-2.81%) |
Feb 19, 2020 | 162.39 | 164.85 | 161.25 | 163.12 | 1,133,921 | +3.54(+2.22%) |
Feb 18, 2020 | 157.48 | 162.19 | 157.17 | 159.58 | 1,885,849 | -6.65(-4.00%) |
Feb 14, 2020 | 168.91 | 169.51 | 164.92 | 166.23 | 917,093 | -2.30(-1.37%) |
Feb 13, 2020 | 165.66 | 169.81 | 164.94 | 168.53 | 1,228,010 | +2.59(+1.56%) |
Feb 12, 2020 | 164.08 | 166.40 | 163.94 | 165.94 | 1,015,658 | +2.76(+1.69%) |
Feb 11, 2020 | 159.56 | 163.63 | 158.73 | 163.17 | 1,345,724 | +3.88(+2.44%) |
Feb 10, 2020 | 154.74 | 159.37 | 154.72 | 159.29 | 1,781,950 | +3.60(+2.31%) |
Feb 07, 2020 | 160.98 | 161.50 | 155.37 | 155.69 | 1,582,961 | -6.26(-3.87%) |
Feb 06, 2020 | 161.66 | 163.50 | 160.45 | 161.95 | 1,453,197 | +0.43(+0.27%) |
Feb 05, 2020 | 166.02 | 167.65 | 159.18 | 161.51 | 3,301,375 | -7.09(-4.21%) |
Feb 04, 2020 | 164.39 | 168.60 | 163.93 | 168.60 | 1,839,832 | +8.36(+5.22%) |
Feb 03, 2020 | 157.73 | 160.92 | 157.49 | 160.24 | 1,252,903 | +3.95(+2.53%) |
Jan 31, 2020 | 161.61 | 162.90 | 155.83 | 156.29 | 1,596,960 | -6.77(-4.15%) |
Jan 30, 2020 | 163.61 | 165.37 | 159.90 | 163.06 | 1,535,520 | +1.13(+0.70%) |
Jan 29, 2020 | 166.29 | 166.85 | 161.87 | 161.93 | 1,091,141 | -3.97(-2.39%) |
Jan 28, 2020 | 162.38 | 166.28 | 161.91 | 165.90 | 994,822 | +5.30(+3.30%) |
Jan 27, 2020 | 164.80 | 165.24 | 160.16 | 160.60 | 1,676,917 | -8.57(-5.07%) |
Jan 24, 2020 | 173.40 | 173.98 | 168.26 | 169.17 | 1,019,110 | -2.97(-1.73%) |
Jan 23, 2020 | 169.57 | 172.25 | 168.91 | 172.14 | 1,119,675 | +2.28(+1.34%) |
Jan 22, 2020 | 169.74 | 172.36 | 169.61 | 169.86 | 1,150,236 | +1.25(+0.74%) |
Jan 21, 2020 | 167.52 | 170.58 | 167.44 | 168.61 | 1,666,368 | +0.08(+0.04%) |
Jan 17, 2020 | 170.56 | 170.59 | 167.25 | 168.54 | 1,701,734 | -2.06(-1.20%) |
Jan 16, 2020 | 169.26 | 171.46 | 168.80 | 170.59 | 1,269,634 | +2.82(+1.68%) |
Jan 15, 2020 | 166.99 | 168.51 | 165.82 | 167.78 | 978,614 | +0.41(+0.25%) |
Jan 14, 2020 | 165.88 | 168.06 | 164.14 | 167.36 | 1,357,018 | +2.24(+1.36%) |
Jan 13, 2020 | 164.05 | 165.12 | 163.47 | 165.12 | 701,978 | +1.97(+1.21%) |
Jan 10, 2020 | 166.35 | 167.31 | 162.15 | 163.15 | 937,242 | -2.34(-1.41%) |
Jan 09, 2020 | 168.24 | 169.19 | 164.97 | 165.48 | 972,337 | -1.11(-0.67%) |
Jan 08, 2020 | 166.44 | 168.47 | 165.51 | 166.60 | 936,923 | +0.22(+0.13%) |
Jan 07, 2020 | 166.10 | 167.63 | 164.36 | 166.38 | 1,208,182 | +1.31(+0.79%) |
Jan 06, 2020 | 166.27 | 167.44 | 164.16 | 165.07 | 1,343,385 | -3.80(-2.25%) |
Jan 03, 2020 | 169.10 | 170.84 | 167.72 | 168.87 | 883,794 | -3.29(-1.91%) |