Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 146.08 | 148.34 | 141.60 | 146.73 | 3,000,627 | -0.92(-0.62%) |
Mar 30, 2020 | 148.42 | 150.12 | 145.01 | 147.65 | 2,709,951 | +2.25(+1.55%) |
Mar 27, 2020 | 141.72 | 151.33 | 139.31 | 145.40 | 2,756,417 | -2.97(-2.00%) |
Mar 26, 2020 | 134.08 | 150.19 | 133.24 | 148.37 | 4,235,606 | +15.71(+11.84%) |
Mar 25, 2020 | 128.99 | 136.28 | 124.19 | 132.66 | 4,896,980 | +3.45(+2.67%) |
Mar 24, 2020 | 124.91 | 130.06 | 122.77 | 129.21 | 3,738,133 | +10.79(+9.12%) |
Mar 23, 2020 | 133.93 | 133.93 | 116.02 | 118.41 | 4,534,994 | -16.01(-11.91%) |
Mar 20, 2020 | 131.67 | 139.06 | 118.97 | 134.43 | 6,037,462 | +2.47(+1.87%) |
Mar 19, 2020 | 123.44 | 134.36 | 111.85 | 131.96 | 4,977,396 | +10.63(+8.76%) |
Mar 18, 2020 | 132.38 | 135.01 | 116.67 | 121.33 | 5,510,053 | -19.56(-13.88%) |
Mar 17, 2020 | 130.49 | 142.93 | 127.20 | 140.88 | 4,245,377 | +14.83(+11.77%) |
Mar 16, 2020 | 138.32 | 142.96 | 125.91 | 126.05 | 6,778,403 | -28.40(-18.39%) |
Mar 13, 2020 | 152.98 | 156.28 | 139.82 | 154.45 | 5,168,267 | +8.23(+5.63%) |
Mar 12, 2020 | 151.40 | 159.41 | 145.32 | 146.22 | 4,934,584 | -18.98(-11.49%) |
Mar 11, 2020 | 170.91 | 172.30 | 163.24 | 165.21 | 3,319,819 | -10.46(-5.96%) |
Mar 10, 2020 | 176.85 | 180.31 | 169.48 | 175.67 | 3,217,975 | +1.78(+1.02%) |
Mar 09, 2020 | 172.64 | 180.63 | 171.68 | 173.89 | 3,882,184 | -8.91(-4.87%) |
Mar 06, 2020 | 183.81 | 186.37 | 179.82 | 182.80 | 3,278,494 | -4.70(-2.51%) |
Mar 05, 2020 | 185.11 | 189.19 | 183.13 | 187.50 | 3,311,882 | -1.53(-0.81%) |
Mar 04, 2020 | 184.01 | 189.81 | 181.57 | 189.03 | 2,778,288 | +6.39(+3.50%) |
Mar 03, 2020 | 176.99 | 184.94 | 176.41 | 182.64 | 4,440,859 | +5.64(+3.19%) |
Mar 02, 2020 | 167.75 | 177.78 | 167.68 | 177.00 | 4,453,726 | +8.94(+5.32%) |
Feb 28, 2020 | 173.49 | 176.51 | 165.61 | 168.06 | 5,620,952 | -9.78(-5.50%) |
Feb 27, 2020 | 186.30 | 190.49 | 177.70 | 177.84 | 4,661,923 | -8.27(-4.45%) |
Feb 26, 2020 | 180.01 | 187.89 | 178.91 | 186.11 | 5,210,922 | +10.02(+5.69%) |
Feb 25, 2020 | 177.22 | 178.54 | 174.88 | 176.09 | 3,258,149 | -0.83(-0.47%) |
Feb 24, 2020 | 175.21 | 179.38 | 174.34 | 176.91 | 3,016,237 | +0.40(+0.22%) |
Feb 21, 2020 | 176.47 | 178.05 | 175.39 | 176.52 | 3,394,789 | -0.14(-0.08%) |
Feb 20, 2020 | 175.80 | 176.91 | 173.02 | 176.66 | 1,897,899 | +1.27(+0.72%) |
Feb 19, 2020 | 180.46 | 181.16 | 175.27 | 175.39 | 2,194,019 | -4.96(-2.75%) |
Feb 18, 2020 | 177.63 | 181.01 | 177.63 | 180.35 | 1,467,501 | +0.20(+0.11%) |
Feb 14, 2020 | 176.00 | 180.25 | 175.83 | 180.15 | 1,247,417 | +4.07(+2.31%) |
Feb 13, 2020 | 175.56 | 177.72 | 174.86 | 176.08 | 1,294,448 | +0.57(+0.32%) |
Feb 12, 2020 | 175.90 | 177.51 | 172.44 | 175.51 | 2,809,009 | -3.39(-1.89%) |
Feb 11, 2020 | 180.54 | 181.85 | 178.60 | 178.90 | 1,502,358 | -1.45(-0.81%) |
Feb 10, 2020 | 180.63 | 181.73 | 179.31 | 180.35 | 1,233,621 | +0.14(+0.08%) |
Feb 07, 2020 | 179.83 | 181.95 | 179.75 | 180.21 | 1,376,016 | +0.48(+0.27%) |
Feb 06, 2020 | 180.19 | 181.37 | 177.74 | 179.73 | 1,514,279 | -0.68(-0.37%) |
Feb 05, 2020 | 182.76 | 183.34 | 178.68 | 180.41 | 2,212,749 | -1.78(-0.98%) |
Feb 04, 2020 | 182.98 | 184.64 | 181.56 | 182.19 | 1,951,163 | +0.82(+0.45%) |
Feb 03, 2020 | 184.27 | 184.64 | 181.02 | 181.37 | 1,965,991 | -2.15(-1.17%) |
Jan 31, 2020 | 184.30 | 186.25 | 182.73 | 183.52 | 1,933,828 | -1.41(-0.76%) |
Jan 30, 2020 | 180.18 | 185.01 | 180.08 | 184.93 | 1,844,680 | +4.39(+2.43%) |
Jan 29, 2020 | 180.70 | 181.88 | 178.90 | 180.53 | 1,089,716 | +0.31(+0.17%) |
Jan 28, 2020 | 180.05 | 180.77 | 179.14 | 180.22 | 1,664,186 | +0.19(+0.10%) |
Jan 27, 2020 | 176.43 | 181.05 | 176.13 | 180.03 | 2,034,784 | +3.17(+1.79%) |
Jan 24, 2020 | 176.48 | 177.33 | 175.98 | 176.86 | 1,473,500 | +0.84(+0.48%) |
Jan 23, 2020 | 175.55 | 176.78 | 174.62 | 176.02 | 1,303,248 | +0.64(+0.37%) |
Jan 22, 2020 | 175.30 | 176.22 | 174.44 | 175.38 | 1,126,901 | +0.52(+0.30%) |
Jan 21, 2020 | 175.36 | 176.90 | 174.62 | 174.85 | 1,400,671 | +0.00(+0.00%) |
Jan 17, 2020 | 175.21 | 176.32 | 173.93 | 174.85 | 1,494,085 | -0.25(-0.14%) |
Jan 16, 2020 | 173.60 | 175.16 | 173.53 | 175.10 | 1,193,011 | +1.81(+1.04%) |
Jan 15, 2020 | 172.99 | 174.78 | 171.60 | 173.29 | 1,401,904 | +1.23(+0.71%) |
Jan 14, 2020 | 172.88 | 173.24 | 171.61 | 172.06 | 1,491,359 | -0.49(-0.28%) |
Jan 13, 2020 | 172.94 | 173.38 | 171.45 | 172.55 | 1,473,720 | -0.80(-0.46%) |
Jan 10, 2020 | 176.15 | 176.56 | 173.02 | 173.36 | 2,174,699 | -2.86(-1.62%) |
Jan 09, 2020 | 174.28 | 177.72 | 173.77 | 176.21 | 1,972,344 | +2.00(+1.15%) |
Jan 08, 2020 | 173.75 | 176.14 | 173.75 | 174.21 | 1,789,141 | +0.94(+0.54%) |
Jan 07, 2020 | 173.70 | 174.13 | 171.54 | 173.27 | 1,145,246 | -0.34(-0.19%) |
Jan 06, 2020 | 173.36 | 174.37 | 172.16 | 173.61 | 1,573,272 | +0.71(+0.41%) |
Jan 03, 2020 | 170.03 | 173.32 | 169.98 | 172.90 | 1,401,807 | +2.28(+1.34%) |