Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 125.57 | 131.95 | 125.40 | 128.60 | 4,657,872 | +0.77(+0.60%) |
Mar 30, 2020 | 125.41 | 130.67 | 124.30 | 127.83 | 3,629,481 | +1.05(+0.83%) |
Mar 27, 2020 | 123.66 | 130.95 | 122.33 | 126.79 | 5,442,285 | -3.14(-2.41%) |
Mar 26, 2020 | 124.94 | 130.74 | 122.20 | 129.92 | 6,655,686 | +8.73(+7.21%) |
Mar 25, 2020 | 116.15 | 128.65 | 115.80 | 121.19 | 7,592,892 | +3.68(+3.14%) |
Mar 24, 2020 | 110.66 | 118.64 | 108.32 | 117.50 | 7,697,801 | +13.52(+13.00%) |
Mar 23, 2020 | 100.65 | 108.81 | 99.94 | 103.98 | 6,592,722 | -3.47(-3.22%) |
Mar 20, 2020 | 113.16 | 114.66 | 103.45 | 107.45 | 7,313,081 | -3.47(-3.13%) |
Mar 19, 2020 | 104.20 | 112.77 | 101.83 | 110.92 | 9,337,944 | +5.99(+5.71%) |
Mar 18, 2020 | 110.12 | 112.44 | 95.81 | 104.93 | 11,921,357 | -12.35(-10.53%) |
Mar 17, 2020 | 116.10 | 121.01 | 109.76 | 117.28 | 8,797,572 | +3.22(+2.82%) |
Mar 16, 2020 | 116.76 | 123.89 | 111.51 | 114.07 | 7,789,710 | -17.10(-13.03%) |
Mar 13, 2020 | 127.24 | 131.16 | 122.92 | 131.16 | 8,649,223 | +6.97(+5.61%) |
Mar 12, 2020 | 118.67 | 129.64 | 113.98 | 124.20 | 9,656,840 | -4.88(-3.78%) |
Mar 11, 2020 | 129.49 | 130.78 | 126.66 | 129.07 | 7,759,691 | -4.80(-3.58%) |
Mar 10, 2020 | 129.32 | 134.03 | 126.90 | 133.87 | 8,872,868 | +10.01(+8.08%) |
Mar 09, 2020 | 132.39 | 132.74 | 121.43 | 123.86 | 10,309,319 | -18.46(-12.97%) |
Mar 06, 2020 | 136.33 | 143.09 | 135.75 | 142.32 | 5,092,429 | +1.03(+0.73%) |
Mar 05, 2020 | 143.74 | 145.71 | 140.16 | 141.29 | 5,376,074 | -6.57(-4.45%) |
Mar 04, 2020 | 145.75 | 148.61 | 144.27 | 147.87 | 4,842,000 | +4.40(+3.07%) |
Mar 03, 2020 | 146.53 | 152.84 | 142.56 | 143.46 | 6,200,891 | -2.74(-1.87%) |
Mar 02, 2020 | 146.43 | 147.69 | 141.62 | 146.20 | 7,748,156 | +0.48(+0.33%) |
Feb 28, 2020 | 141.34 | 145.87 | 139.31 | 145.72 | 7,743,107 | +0.17(+0.12%) |
Feb 27, 2020 | 146.31 | 150.57 | 142.53 | 145.54 | 8,680,229 | -4.71(-3.13%) |
Feb 26, 2020 | 153.76 | 156.66 | 150.06 | 150.25 | 5,429,186 | -4.66(-3.01%) |
Feb 25, 2020 | 160.85 | 161.46 | 154.11 | 154.91 | 8,418,556 | -5.36(-3.34%) |
Feb 24, 2020 | 159.71 | 161.17 | 158.09 | 160.26 | 7,485,256 | -4.46(-2.71%) |
Feb 21, 2020 | 165.09 | 165.72 | 163.87 | 164.72 | 3,188,969 | -1.52(-0.92%) |
Feb 20, 2020 | 166.18 | 167.26 | 164.67 | 166.25 | 2,416,931 | -0.09(-0.05%) |
Feb 19, 2020 | 165.87 | 168.15 | 165.59 | 166.34 | 3,096,874 | +1.27(+0.77%) |
Feb 18, 2020 | 166.30 | 167.23 | 164.67 | 165.07 | 3,490,894 | -1.72(-1.03%) |
Feb 14, 2020 | 167.30 | 168.18 | 165.57 | 166.79 | 2,355,073 | -0.58(-0.35%) |
Feb 13, 2020 | 166.75 | 168.19 | 166.16 | 167.37 | 2,053,579 | -0.20(-0.12%) |
Feb 12, 2020 | 167.53 | 168.57 | 166.50 | 167.57 | 2,881,693 | +1.41(+0.85%) |
Feb 11, 2020 | 168.30 | 168.31 | 165.97 | 166.16 | 1,678,676 | -1.24(-0.74%) |
Feb 10, 2020 | 164.97 | 167.53 | 164.60 | 167.40 | 1,966,792 | +0.76(+0.46%) |
Feb 07, 2020 | 167.48 | 168.29 | 166.09 | 166.64 | 2,450,609 | -2.07(-1.23%) |
Feb 06, 2020 | 169.34 | 170.11 | 167.55 | 168.70 | 3,235,018 | +0.93(+0.55%) |
Feb 05, 2020 | 168.47 | 168.47 | 167.13 | 167.78 | 2,353,641 | +1.68(+1.01%) |
Feb 04, 2020 | 165.61 | 167.72 | 165.61 | 166.10 | 2,049,552 | +2.67(+1.64%) |
Feb 03, 2020 | 163.95 | 165.02 | 162.62 | 163.43 | 2,750,392 | +0.79(+0.48%) |
Jan 31, 2020 | 164.70 | 165.40 | 161.81 | 162.64 | 4,030,586 | -3.31(-1.99%) |
Jan 30, 2020 | 162.87 | 166.34 | 162.27 | 165.95 | 3,303,334 | +1.17(+0.71%) |
Jan 29, 2020 | 164.62 | 167.03 | 163.56 | 164.78 | 2,505,126 | +1.94(+1.19%) |
Jan 28, 2020 | 163.41 | 164.69 | 162.67 | 162.84 | 3,601,311 | +1.06(+0.66%) |
Jan 27, 2020 | 165.00 | 166.75 | 161.62 | 161.78 | 4,615,632 | -6.54(-3.88%) |
Jan 24, 2020 | 168.73 | 171.29 | 167.27 | 168.31 | 3,015,990 | -1.37(-0.81%) |
Jan 23, 2020 | 166.34 | 170.13 | 164.01 | 169.68 | 5,461,352 | +5.67(+3.46%) |
Jan 22, 2020 | 166.13 | 166.25 | 163.56 | 164.01 | 3,302,315 | -1.39(-0.84%) |
Jan 21, 2020 | 166.94 | 167.27 | 164.18 | 165.39 | 3,795,972 | -2.59(-1.54%) |
Jan 17, 2020 | 166.50 | 168.29 | 165.88 | 167.99 | 4,422,216 | +1.29(+0.77%) |
Jan 16, 2020 | 164.58 | 166.94 | 163.99 | 166.70 | 3,560,418 | +2.81(+1.71%) |
Jan 15, 2020 | 164.64 | 165.36 | 163.74 | 163.89 | 3,806,778 | +0.00(+0.00%) |
Jan 14, 2020 | 163.62 | 165.64 | 163.30 | 163.89 | 3,095,428 | +0.82(+0.50%) |
Jan 13, 2020 | 161.34 | 163.16 | 161.03 | 163.07 | 2,245,194 | +1.78(+1.10%) |
Jan 10, 2020 | 162.35 | 163.10 | 161.19 | 161.30 | 3,248,099 | -1.05(-0.65%) |
Jan 09, 2020 | 163.63 | 163.92 | 161.87 | 162.35 | 3,652,726 | -0.83(-0.51%) |
Jan 08, 2020 | 161.25 | 164.12 | 160.88 | 163.18 | 3,108,231 | +1.77(+1.09%) |
Jan 07, 2020 | 162.47 | 162.78 | 161.00 | 161.41 | 4,522,740 | -1.23(-0.76%) |
Jan 06, 2020 | 162.89 | 163.24 | 161.29 | 162.65 | 3,466,719 | -1.41(-0.86%) |
Jan 03, 2020 | 162.75 | 164.24 | 161.61 | 164.05 | 2,585,969 | -1.17(-0.71%) |