Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 141.54 | 144.38 | 139.00 | 144.03 | 429,797 | -0.36(-0.25%) |
Mar 30, 2020 | 143.42 | 145.10 | 139.25 | 144.39 | 234,058 | +2.74(+1.93%) |
Mar 27, 2020 | 138.30 | 147.82 | 138.12 | 141.65 | 191,300 | -3.43(-2.36%) |
Mar 26, 2020 | 140.23 | 146.31 | 137.41 | 145.08 | 182,040 | +6.29(+4.53%) |
Mar 25, 2020 | 131.33 | 141.45 | 128.67 | 138.79 | 290,645 | +8.16(+6.25%) |
Mar 24, 2020 | 117.35 | 132.10 | 116.83 | 130.63 | 301,380 | +18.79(+16.80%) |
Mar 23, 2020 | 112.06 | 115.58 | 105.70 | 111.84 | 412,251 | +0.24(+0.22%) |
Mar 20, 2020 | 113.58 | 117.81 | 108.61 | 111.60 | 469,500 | -1.73(-1.53%) |
Mar 19, 2020 | 108.26 | 116.39 | 105.10 | 113.33 | 332,931 | +4.79(+4.41%) |
Mar 18, 2020 | 109.09 | 111.15 | 104.02 | 108.54 | 268,617 | -8.46(-7.23%) |
Mar 17, 2020 | 114.72 | 117.75 | 109.57 | 117.00 | 375,331 | +3.13(+2.75%) |
Mar 16, 2020 | 111.36 | 123.99 | 111.36 | 113.87 | 358,760 | -22.40(-16.44%) |
Mar 13, 2020 | 126.77 | 136.29 | 120.01 | 136.27 | 453,800 | +16.39(+13.67%) |
Mar 12, 2020 | 126.72 | 126.72 | 118.05 | 119.88 | 493,977 | -16.66(-12.20%) |
Mar 11, 2020 | 143.32 | 145.81 | 135.77 | 136.54 | 317,760 | -9.96(-6.80%) |
Mar 10, 2020 | 147.83 | 148.89 | 141.81 | 146.50 | 255,800 | +1.72(+1.19%) |
Mar 09, 2020 | 144.07 | 146.22 | 140.30 | 144.78 | 251,903 | -8.66(-5.64%) |
Mar 06, 2020 | 155.26 | 157.37 | 150.20 | 153.44 | 290,500 | -7.12(-4.43%) |
Mar 05, 2020 | 170.50 | 171.78 | 159.18 | 160.56 | 229,817 | -14.40(-8.23%) |
Mar 04, 2020 | 173.10 | 175.71 | 169.18 | 174.96 | 151,786 | +4.69(+2.75%) |
Mar 03, 2020 | 170.86 | 176.30 | 167.43 | 170.27 | 183,328 | -0.98(-0.57%) |
Mar 02, 2020 | 165.50 | 172.46 | 164.01 | 171.25 | 216,875 | +6.65(+4.04%) |
Feb 28, 2020 | 174.91 | 174.91 | 163.13 | 164.60 | 353,700 | -12.74(-7.18%) |
Feb 27, 2020 | 176.92 | 182.39 | 174.63 | 177.34 | 197,992 | -2.30(-1.28%) |
Feb 26, 2020 | 177.18 | 181.69 | 177.18 | 179.64 | 125,917 | +2.86(+1.62%) |
Feb 25, 2020 | 183.98 | 184.86 | 175.62 | 176.78 | 122,958 | -6.79(-3.70%) |
Feb 24, 2020 | 184.02 | 185.62 | 182.99 | 183.57 | 90,505 | -5.06(-2.68%) |
Feb 21, 2020 | 192.57 | 192.57 | 188.13 | 188.63 | 113,300 | -3.63(-1.89%) |
Feb 20, 2020 | 193.60 | 194.22 | 189.40 | 192.26 | 89,032 | -2.24(-1.15%) |
Feb 19, 2020 | 193.39 | 196.08 | 193.30 | 194.50 | 73,319 | +1.44(+0.75%) |
Feb 18, 2020 | 192.10 | 193.56 | 190.47 | 193.06 | 66,760 | +0.69(+0.36%) |
Feb 14, 2020 | 192.44 | 194.51 | 190.90 | 192.37 | 89,000 | -0.63(-0.33%) |
Feb 13, 2020 | 193.84 | 194.10 | 191.83 | 193.00 | 76,974 | -1.45(-0.75%) |
Feb 12, 2020 | 198.39 | 198.59 | 194.16 | 194.45 | 131,412 | -3.13(-1.58%) |
Feb 11, 2020 | 192.75 | 197.58 | 191.55 | 197.58 | 162,431 | +5.65(+2.94%) |
Feb 10, 2020 | 192.94 | 194.68 | 191.79 | 191.93 | 85,373 | -1.18(-0.61%) |
Feb 07, 2020 | 195.26 | 195.75 | 192.04 | 193.11 | 133,000 | -2.66(-1.36%) |
Feb 06, 2020 | 196.01 | 198.53 | 193.94 | 195.77 | 133,562 | +1.81(+0.93%) |
Feb 05, 2020 | 191.88 | 194.40 | 189.69 | 193.96 | 129,190 | +3.37(+1.77%) |
Feb 04, 2020 | 188.01 | 191.17 | 185.75 | 190.59 | 139,884 | +4.51(+2.42%) |
Feb 03, 2020 | 189.16 | 191.02 | 185.78 | 186.08 | 158,420 | -2.97(-1.57%) |
Jan 31, 2020 | 191.88 | 194.23 | 187.41 | 189.05 | 202,300 | -2.70(-1.41%) |
Jan 30, 2020 | 187.66 | 191.87 | 187.38 | 191.75 | 102,997 | +3.06(+1.62%) |
Jan 29, 2020 | 188.19 | 189.81 | 187.08 | 188.69 | 113,533 | +0.65(+0.35%) |
Jan 28, 2020 | 186.72 | 189.55 | 185.83 | 188.04 | 99,458 | +2.47(+1.33%) |
Jan 27, 2020 | 181.13 | 187.20 | 181.13 | 185.57 | 146,833 | +2.06(+1.12%) |
Jan 24, 2020 | 184.24 | 184.85 | 182.49 | 183.51 | 102,500 | +0.06(+0.03%) |
Jan 23, 2020 | 182.38 | 185.44 | 182.07 | 183.45 | 169,439 | +0.40(+0.22%) |
Jan 22, 2020 | 183.95 | 185.13 | 182.11 | 183.05 | 114,407 | -0.58(-0.32%) |
Jan 21, 2020 | 184.13 | 184.24 | 182.22 | 183.63 | 89,846 | +0.18(+0.10%) |
Jan 17, 2020 | 186.64 | 186.64 | 183.08 | 183.45 | 102,200 | -1.87(-1.01%) |
Jan 16, 2020 | 185.84 | 186.47 | 184.49 | 185.32 | 94,093 | +0.45(+0.24%) |
Jan 15, 2020 | 184.23 | 186.18 | 182.42 | 184.87 | 136,624 | +0.35(+0.19%) |
Jan 14, 2020 | 184.30 | 185.61 | 182.98 | 184.52 | 120,306 | +0.59(+0.32%) |
Jan 13, 2020 | 189.56 | 190.82 | 183.15 | 183.93 | 226,151 | -5.63(-2.97%) |
Jan 10, 2020 | 189.01 | 189.88 | 186.44 | 189.56 | 208,100 | +0.21(+0.11%) |
Jan 09, 2020 | 196.67 | 196.67 | 183.07 | 189.35 | 621,423 | +6.28(+3.43%) |
Jan 08, 2020 | 184.12 | 188.29 | 183.07 | 183.07 | 372,930 | +0.42(+0.23%) |
Jan 07, 2020 | 183.53 | 183.53 | 181.01 | 182.65 | 162,346 | +0.41(+0.22%) |
Jan 06, 2020 | 180.99 | 182.76 | 180.29 | 182.24 | 136,804 | +0.53(+0.29%) |
Jan 03, 2020 | 181.57 | 182.80 | 180.58 | 181.71 | 165,200 | -1.62(-0.88%) |