Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 125.55 | 131.92 | 125.37 | 128.57 | 4,658,953 | +0.77(+0.60%) |
Mar 30, 2020 | 125.38 | 130.64 | 124.27 | 127.81 | 3,630,323 | +1.05(+0.83%) |
Mar 27, 2020 | 123.63 | 130.92 | 122.30 | 126.76 | 5,443,547 | -3.14(-2.41%) |
Mar 26, 2020 | 124.92 | 130.71 | 122.17 | 129.89 | 6,657,229 | +8.73(+7.21%) |
Mar 25, 2020 | 116.12 | 128.62 | 115.77 | 121.16 | 7,594,653 | +3.68(+3.14%) |
Mar 24, 2020 | 110.63 | 118.61 | 108.30 | 117.48 | 7,699,586 | +13.52(+13.00%) |
Mar 23, 2020 | 100.63 | 108.79 | 99.92 | 103.96 | 6,594,251 | -3.46(-3.22%) |
Mar 20, 2020 | 113.13 | 114.63 | 103.43 | 107.42 | 7,314,777 | -3.47(-3.13%) |
Mar 19, 2020 | 104.18 | 112.75 | 101.81 | 110.89 | 9,340,110 | +5.99(+5.71%) |
Mar 18, 2020 | 110.09 | 112.41 | 95.79 | 104.91 | 11,924,122 | -12.35(-10.53%) |
Mar 17, 2020 | 116.07 | 120.98 | 109.74 | 117.26 | 8,799,612 | +3.22(+2.82%) |
Mar 16, 2020 | 116.73 | 123.86 | 111.49 | 114.04 | 7,791,516 | -17.09(-13.03%) |
Mar 13, 2020 | 127.21 | 131.13 | 122.89 | 131.13 | 8,651,229 | +6.97(+5.61%) |
Mar 12, 2020 | 118.64 | 129.61 | 113.95 | 124.17 | 9,659,080 | -4.88(-3.78%) |
Mar 11, 2020 | 129.46 | 130.75 | 126.63 | 129.04 | 7,761,491 | -4.80(-3.58%) |
Mar 10, 2020 | 129.29 | 134.00 | 126.87 | 133.84 | 8,874,925 | +10.01(+8.08%) |
Mar 09, 2020 | 132.36 | 132.71 | 121.41 | 123.83 | 10,311,710 | -18.46(-12.97%) |
Mar 06, 2020 | 136.30 | 143.06 | 135.72 | 142.29 | 5,093,610 | +1.03(+0.73%) |
Mar 05, 2020 | 143.70 | 145.67 | 140.13 | 141.26 | 5,377,320 | -6.57(-4.45%) |
Mar 04, 2020 | 145.72 | 148.57 | 144.23 | 147.83 | 4,843,123 | +4.40(+3.07%) |
Mar 03, 2020 | 146.49 | 152.80 | 142.53 | 143.43 | 6,202,329 | -2.73(-1.87%) |
Mar 02, 2020 | 146.39 | 147.65 | 141.59 | 146.16 | 7,749,953 | +0.48(+0.33%) |
Feb 28, 2020 | 141.31 | 145.84 | 139.28 | 145.68 | 7,744,903 | +0.17(+0.12%) |
Feb 27, 2020 | 146.27 | 150.54 | 142.50 | 145.51 | 8,682,242 | -4.70(-3.13%) |
Feb 26, 2020 | 153.73 | 156.62 | 150.02 | 150.21 | 5,430,444 | -4.66(-3.01%) |
Feb 25, 2020 | 160.82 | 161.42 | 154.07 | 154.87 | 8,420,508 | -5.36(-3.34%) |
Feb 24, 2020 | 159.67 | 161.13 | 158.05 | 160.23 | 7,486,991 | -4.46(-2.71%) |
Feb 21, 2020 | 165.05 | 165.69 | 163.83 | 164.69 | 3,189,708 | -1.52(-0.92%) |
Feb 20, 2020 | 166.14 | 167.22 | 164.63 | 166.21 | 2,417,491 | -0.09(-0.05%) |
Feb 19, 2020 | 165.83 | 168.11 | 165.56 | 166.30 | 3,097,592 | +1.27(+0.77%) |
Feb 18, 2020 | 166.26 | 167.20 | 164.63 | 165.03 | 3,491,704 | -1.72(-1.03%) |
Feb 14, 2020 | 167.26 | 168.14 | 165.53 | 166.75 | 2,355,619 | -0.58(-0.35%) |
Feb 13, 2020 | 166.72 | 168.16 | 166.13 | 167.33 | 2,054,055 | -0.20(-0.12%) |
Feb 12, 2020 | 167.50 | 168.53 | 166.46 | 167.53 | 2,882,361 | +1.41(+0.85%) |
Feb 11, 2020 | 168.26 | 168.27 | 165.94 | 166.12 | 1,679,065 | -1.24(-0.74%) |
Feb 10, 2020 | 164.93 | 167.50 | 164.56 | 167.36 | 1,967,248 | +0.76(+0.46%) |
Feb 07, 2020 | 167.44 | 168.25 | 166.05 | 166.60 | 2,451,177 | -2.07(-1.23%) |
Feb 06, 2020 | 169.30 | 170.07 | 167.51 | 168.66 | 3,235,768 | +0.92(+0.55%) |
Feb 05, 2020 | 168.43 | 168.43 | 167.09 | 167.74 | 2,354,187 | +1.68(+1.01%) |
Feb 04, 2020 | 165.57 | 167.68 | 165.57 | 166.06 | 2,050,027 | +2.67(+1.64%) |
Feb 03, 2020 | 163.91 | 164.98 | 162.58 | 163.39 | 2,751,030 | +0.79(+0.48%) |
Jan 31, 2020 | 164.66 | 165.37 | 161.77 | 162.60 | 4,031,521 | -3.31(-1.99%) |
Jan 30, 2020 | 162.83 | 166.30 | 162.23 | 165.91 | 3,304,100 | +1.17(+0.71%) |
Jan 29, 2020 | 164.58 | 167.00 | 163.53 | 164.74 | 2,505,707 | +1.94(+1.19%) |
Jan 28, 2020 | 163.37 | 164.65 | 162.63 | 162.80 | 3,602,146 | +1.06(+0.66%) |
Jan 27, 2020 | 164.97 | 166.72 | 161.59 | 161.74 | 4,616,702 | -6.53(-3.88%) |
Jan 24, 2020 | 168.69 | 171.25 | 167.23 | 168.27 | 3,016,689 | -1.37(-0.81%) |
Jan 23, 2020 | 166.30 | 170.09 | 163.97 | 169.64 | 5,462,618 | +5.67(+3.46%) |
Jan 22, 2020 | 166.09 | 166.22 | 163.53 | 163.97 | 3,303,081 | -1.39(-0.84%) |
Jan 21, 2020 | 166.90 | 167.23 | 164.14 | 165.36 | 3,796,852 | -2.59(-1.54%) |
Jan 17, 2020 | 166.46 | 168.25 | 165.84 | 167.95 | 4,423,241 | +1.29(+0.77%) |
Jan 16, 2020 | 164.54 | 166.91 | 163.95 | 166.66 | 3,561,243 | +2.81(+1.71%) |
Jan 15, 2020 | 164.60 | 165.32 | 163.70 | 163.85 | 3,807,661 | +0.00(+0.00%) |
Jan 14, 2020 | 163.58 | 165.60 | 163.26 | 163.85 | 3,096,145 | +0.82(+0.50%) |
Jan 13, 2020 | 161.31 | 163.12 | 160.99 | 163.04 | 2,245,715 | +1.78(+1.10%) |
Jan 10, 2020 | 162.31 | 163.06 | 161.15 | 161.26 | 3,248,852 | -1.05(-0.65%) |
Jan 09, 2020 | 163.59 | 163.88 | 161.83 | 162.31 | 3,653,572 | -0.83(-0.51%) |
Jan 08, 2020 | 161.21 | 164.08 | 160.84 | 163.15 | 3,108,952 | +1.77(+1.10%) |
Jan 07, 2020 | 162.43 | 162.75 | 160.96 | 161.38 | 4,523,789 | -1.23(-0.76%) |
Jan 06, 2020 | 162.85 | 163.20 | 161.25 | 162.61 | 3,467,523 | -1.40(-0.86%) |
Jan 03, 2020 | 162.71 | 164.21 | 161.58 | 164.01 | 2,586,569 | -1.17(-0.71%) |