Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 136.47 | 141.08 | 134.02 | 135.30 | 1,898,826 | -2.91(-2.10%) |
Mar 30, 2020 | 136.10 | 139.58 | 132.13 | 138.21 | 1,900,367 | +1.47(+1.08%) |
Mar 27, 2020 | 127.41 | 140.44 | 127.41 | 136.74 | 3,341,903 | +3.95(+2.98%) |
Mar 26, 2020 | 120.62 | 134.50 | 120.62 | 132.78 | 2,860,400 | +13.29(+11.12%) |
Mar 25, 2020 | 117.74 | 126.22 | 116.77 | 119.50 | 3,499,316 | +2.63(+2.25%) |
Mar 24, 2020 | 104.89 | 117.97 | 101.64 | 116.86 | 4,042,217 | +17.16(+17.21%) |
Mar 23, 2020 | 110.66 | 112.97 | 98.42 | 99.70 | 6,225,854 | -13.27(-11.75%) |
Mar 20, 2020 | 119.49 | 122.68 | 109.85 | 112.97 | 3,354,406 | -3.17(-2.73%) |
Mar 19, 2020 | 113.26 | 118.48 | 108.23 | 116.14 | 2,646,023 | +1.71(+1.49%) |
Mar 18, 2020 | 109.89 | 117.32 | 101.14 | 114.44 | 3,567,281 | -3.02(-2.57%) |
Mar 17, 2020 | 118.52 | 119.97 | 103.86 | 117.46 | 3,570,283 | -0.28(-0.24%) |
Mar 16, 2020 | 111.59 | 120.24 | 100.99 | 117.74 | 3,839,221 | -7.77(-6.19%) |
Mar 13, 2020 | 133.30 | 135.19 | 115.49 | 125.51 | 4,071,186 | +1.46(+1.18%) |
Mar 12, 2020 | 136.00 | 136.57 | 122.55 | 124.04 | 3,412,630 | -22.31(-15.25%) |
Mar 11, 2020 | 152.10 | 153.66 | 145.21 | 146.36 | 2,026,936 | -9.67(-6.20%) |
Mar 10, 2020 | 158.95 | 160.37 | 151.49 | 156.03 | 2,123,552 | +1.02(+0.66%) |
Mar 09, 2020 | 158.56 | 162.42 | 152.39 | 155.01 | 1,881,061 | -14.00(-8.28%) |
Mar 06, 2020 | 166.76 | 171.12 | 165.40 | 169.01 | 1,766,681 | -3.49(-2.02%) |
Mar 05, 2020 | 171.48 | 175.73 | 169.37 | 172.50 | 1,697,404 | -3.01(-1.72%) |
Mar 04, 2020 | 169.38 | 176.30 | 168.00 | 175.51 | 1,530,875 | +7.90(+4.71%) |
Mar 03, 2020 | 168.26 | 173.14 | 165.09 | 167.61 | 2,072,534 | +0.35(+0.21%) |
Mar 02, 2020 | 163.51 | 167.26 | 159.76 | 167.26 | 2,130,085 | +4.57(+2.81%) |
Feb 28, 2020 | 161.00 | 162.70 | 154.34 | 162.69 | 3,571,930 | -3.10(-1.87%) |
Feb 27, 2020 | 177.52 | 177.82 | 165.69 | 165.79 | 2,418,111 | -14.45(-8.02%) |
Feb 26, 2020 | 185.40 | 186.55 | 180.06 | 180.24 | 1,192,410 | -4.08(-2.21%) |
Feb 25, 2020 | 190.65 | 191.05 | 182.81 | 184.31 | 1,450,455 | -5.90(-3.10%) |
Feb 24, 2020 | 191.03 | 192.87 | 189.12 | 190.21 | 1,213,710 | -5.53(-2.83%) |
Feb 21, 2020 | 196.22 | 196.54 | 194.40 | 195.75 | 846,468 | -0.89(-0.45%) |
Feb 20, 2020 | 195.03 | 196.83 | 193.71 | 196.63 | 870,614 | +1.60(+0.82%) |
Feb 19, 2020 | 192.73 | 195.84 | 192.52 | 195.03 | 853,722 | +2.66(+1.38%) |
Feb 18, 2020 | 191.72 | 193.78 | 189.44 | 192.37 | 957,481 | -0.01(-0.00%) |
Feb 14, 2020 | 191.31 | 194.84 | 190.86 | 192.38 | 1,455,599 | +2.49(+1.31%) |
Feb 13, 2020 | 187.74 | 191.22 | 186.87 | 189.88 | 868,317 | +2.33(+1.24%) |
Feb 12, 2020 | 188.45 | 189.18 | 186.75 | 187.55 | 755,863 | -1.15(-0.61%) |
Feb 11, 2020 | 188.77 | 189.90 | 186.97 | 188.70 | 1,053,763 | -0.12(-0.07%) |
Feb 10, 2020 | 188.22 | 190.14 | 187.47 | 188.83 | 973,103 | +0.45(+0.24%) |
Feb 07, 2020 | 186.78 | 188.82 | 185.78 | 188.37 | 1,301,540 | +0.51(+0.27%) |
Feb 06, 2020 | 186.17 | 188.41 | 185.83 | 187.87 | 1,246,000 | +2.50(+1.35%) |
Feb 05, 2020 | 182.80 | 185.85 | 182.24 | 185.37 | 1,423,345 | +4.00(+2.20%) |
Feb 04, 2020 | 180.16 | 183.31 | 180.04 | 181.37 | 1,282,367 | +3.54(+1.99%) |
Feb 03, 2020 | 177.67 | 178.56 | 176.77 | 177.82 | 878,969 | +0.77(+0.44%) |
Jan 31, 2020 | 178.56 | 180.00 | 176.50 | 177.05 | 1,067,459 | -2.34(-1.30%) |
Jan 30, 2020 | 180.66 | 180.81 | 178.52 | 179.39 | 769,170 | -1.68(-0.93%) |
Jan 29, 2020 | 181.28 | 182.22 | 179.43 | 181.08 | 663,967 | -0.16(-0.09%) |
Jan 28, 2020 | 180.01 | 183.32 | 179.29 | 181.24 | 1,047,945 | +1.74(+0.97%) |
Jan 27, 2020 | 178.65 | 180.46 | 177.76 | 179.50 | 1,093,398 | -0.62(-0.34%) |
Jan 24, 2020 | 182.39 | 183.05 | 179.08 | 180.12 | 907,186 | -2.27(-1.24%) |
Jan 23, 2020 | 179.89 | 182.53 | 179.51 | 182.38 | 1,158,464 | +1.91(+1.06%) |
Jan 22, 2020 | 181.15 | 182.83 | 179.95 | 180.47 | 1,803,198 | +1.61(+0.90%) |
Jan 21, 2020 | 176.25 | 179.96 | 176.02 | 178.87 | 2,167,596 | +0.26(+0.15%) |
Jan 17, 2020 | 179.70 | 181.83 | 178.34 | 178.60 | 1,901,368 | -0.86(-0.48%) |
Jan 16, 2020 | 180.10 | 180.76 | 178.96 | 179.46 | 909,840 | +0.01(+0.01%) |
Jan 15, 2020 | 178.64 | 181.12 | 178.36 | 179.45 | 896,136 | +0.02(+0.01%) |
Jan 14, 2020 | 177.97 | 180.15 | 177.67 | 179.43 | 1,374,180 | +2.25(+1.27%) |
Jan 13, 2020 | 176.87 | 178.65 | 176.25 | 177.19 | 1,490,569 | +0.06(+0.03%) |
Jan 10, 2020 | 180.62 | 181.13 | 176.40 | 177.13 | 2,000,701 | -4.90(-2.69%) |
Jan 09, 2020 | 180.44 | 184.25 | 179.22 | 182.03 | 2,632,704 | +3.10(+1.73%) |
Jan 08, 2020 | 177.48 | 182.18 | 171.29 | 178.92 | 4,868,638 | +4.60(+2.64%) |
Jan 07, 2020 | 177.88 | 178.59 | 172.36 | 174.33 | 2,454,269 | -4.70(-2.63%) |
Jan 06, 2020 | 177.69 | 180.29 | 176.32 | 179.03 | 1,717,653 | +0.82(+0.46%) |
Jan 03, 2020 | 176.17 | 178.57 | 175.15 | 178.21 | 1,394,918 | +1.16(+0.65%) |