Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 146.90 | 149.18 | 142.40 | 147.56 | 2,983,806 | -0.92(-0.62%) |
Mar 30, 2020 | 149.26 | 150.96 | 145.83 | 148.48 | 2,694,760 | +2.26(+1.55%) |
Mar 27, 2020 | 142.51 | 152.18 | 140.09 | 146.22 | 2,740,965 | -2.99(-2.00%) |
Mar 26, 2020 | 134.84 | 151.03 | 133.99 | 149.21 | 4,211,863 | +15.80(+11.84%) |
Mar 25, 2020 | 129.72 | 137.04 | 124.89 | 133.41 | 4,869,529 | +3.47(+2.67%) |
Mar 24, 2020 | 125.62 | 130.79 | 123.46 | 129.94 | 3,717,179 | +10.86(+9.12%) |
Mar 23, 2020 | 134.68 | 134.68 | 116.67 | 119.08 | 4,509,572 | -16.10(-11.91%) |
Mar 20, 2020 | 132.41 | 139.84 | 119.64 | 135.19 | 6,003,618 | +2.48(+1.87%) |
Mar 19, 2020 | 124.13 | 135.12 | 112.48 | 132.70 | 4,949,494 | +10.69(+8.76%) |
Mar 18, 2020 | 133.13 | 135.77 | 117.33 | 122.01 | 5,479,166 | -19.67(-13.88%) |
Mar 17, 2020 | 131.22 | 143.74 | 127.92 | 141.68 | 4,221,579 | +14.92(+11.77%) |
Mar 16, 2020 | 139.10 | 143.76 | 126.62 | 126.76 | 6,740,406 | -28.56(-18.39%) |
Mar 13, 2020 | 153.84 | 157.16 | 140.60 | 155.32 | 5,139,296 | +8.28(+5.63%) |
Mar 12, 2020 | 152.25 | 160.31 | 146.14 | 147.05 | 4,906,923 | -19.09(-11.49%) |
Mar 11, 2020 | 171.87 | 173.27 | 164.16 | 166.14 | 3,301,209 | -10.52(-5.96%) |
Mar 10, 2020 | 177.85 | 181.33 | 170.44 | 176.66 | 3,199,936 | +1.79(+1.02%) |
Mar 09, 2020 | 173.61 | 181.65 | 172.65 | 174.87 | 3,860,422 | -8.96(-4.87%) |
Mar 06, 2020 | 184.85 | 187.42 | 180.84 | 183.83 | 3,260,116 | -4.73(-2.51%) |
Mar 05, 2020 | 186.16 | 190.25 | 184.17 | 188.55 | 3,293,317 | -1.54(-0.81%) |
Mar 04, 2020 | 185.05 | 190.88 | 182.59 | 190.09 | 2,762,714 | +6.43(+3.50%) |
Mar 03, 2020 | 177.99 | 185.98 | 177.41 | 183.67 | 4,415,966 | +5.67(+3.19%) |
Mar 02, 2020 | 168.70 | 178.79 | 168.62 | 178.00 | 4,428,760 | +8.99(+5.32%) |
Feb 28, 2020 | 174.47 | 177.51 | 166.54 | 169.00 | 5,589,443 | -9.84(-5.50%) |
Feb 27, 2020 | 187.35 | 191.56 | 178.70 | 178.84 | 4,635,791 | -8.32(-4.45%) |
Feb 26, 2020 | 181.02 | 188.95 | 179.92 | 187.16 | 5,181,712 | +10.08(+5.69%) |
Feb 25, 2020 | 178.22 | 179.54 | 175.86 | 177.08 | 3,239,885 | -0.83(-0.47%) |
Feb 24, 2020 | 176.19 | 180.39 | 175.32 | 177.91 | 2,999,329 | +0.40(+0.22%) |
Feb 21, 2020 | 177.47 | 179.05 | 176.38 | 177.51 | 3,375,759 | -0.14(-0.08%) |
Feb 20, 2020 | 176.79 | 177.90 | 173.99 | 177.66 | 1,887,260 | +1.28(+0.72%) |
Feb 19, 2020 | 181.48 | 182.18 | 176.25 | 176.38 | 2,181,720 | -4.99(-2.75%) |
Feb 18, 2020 | 178.63 | 182.03 | 178.63 | 181.37 | 1,459,275 | +0.20(+0.11%) |
Feb 14, 2020 | 176.99 | 181.26 | 176.82 | 181.17 | 1,240,425 | +4.10(+2.31%) |
Feb 13, 2020 | 176.55 | 178.72 | 175.85 | 177.07 | 1,287,191 | +0.57(+0.32%) |
Feb 12, 2020 | 176.89 | 178.51 | 173.41 | 176.50 | 2,793,262 | -3.41(-1.89%) |
Feb 11, 2020 | 181.56 | 182.88 | 179.61 | 179.91 | 1,493,937 | -1.46(-0.81%) |
Feb 10, 2020 | 181.65 | 182.76 | 180.33 | 181.37 | 1,226,705 | +0.14(+0.08%) |
Feb 07, 2020 | 180.84 | 182.98 | 180.77 | 181.23 | 1,368,303 | +0.49(+0.27%) |
Feb 06, 2020 | 181.20 | 182.39 | 178.75 | 180.74 | 1,505,790 | -0.68(-0.37%) |
Feb 05, 2020 | 183.79 | 184.37 | 179.69 | 181.42 | 2,200,345 | -1.79(-0.98%) |
Feb 04, 2020 | 184.01 | 185.68 | 182.58 | 183.22 | 1,940,225 | +0.83(+0.45%) |
Feb 03, 2020 | 185.31 | 185.68 | 182.04 | 182.39 | 1,954,971 | -2.16(-1.17%) |
Jan 31, 2020 | 185.34 | 187.30 | 183.76 | 184.55 | 1,922,988 | -1.42(-0.76%) |
Jan 30, 2020 | 181.19 | 186.06 | 181.10 | 185.97 | 1,834,340 | +4.42(+2.43%) |
Jan 29, 2020 | 181.72 | 182.90 | 179.91 | 181.55 | 1,083,607 | +0.31(+0.17%) |
Jan 28, 2020 | 181.06 | 181.79 | 180.15 | 181.24 | 1,654,857 | +0.19(+0.10%) |
Jan 27, 2020 | 177.43 | 182.07 | 177.12 | 181.05 | 2,023,377 | +3.19(+1.79%) |
Jan 24, 2020 | 177.48 | 178.33 | 176.97 | 177.86 | 1,465,240 | +0.85(+0.48%) |
Jan 23, 2020 | 176.54 | 177.78 | 175.61 | 177.01 | 1,295,943 | +0.65(+0.37%) |
Jan 22, 2020 | 176.29 | 177.21 | 175.42 | 176.36 | 1,120,585 | +0.53(+0.30%) |
Jan 21, 2020 | 176.35 | 177.90 | 175.60 | 175.84 | 1,392,819 | +0.00(+0.00%) |
Jan 17, 2020 | 176.19 | 177.32 | 174.91 | 175.84 | 1,485,710 | -0.25(-0.14%) |
Jan 16, 2020 | 174.58 | 176.14 | 174.50 | 176.08 | 1,186,323 | +1.82(+1.04%) |
Jan 15, 2020 | 173.97 | 175.77 | 172.56 | 174.26 | 1,394,045 | +1.23(+0.71%) |
Jan 14, 2020 | 173.86 | 174.21 | 172.58 | 173.03 | 1,483,000 | -0.49(-0.28%) |
Jan 13, 2020 | 173.92 | 174.36 | 172.42 | 173.53 | 1,465,459 | -0.81(-0.46%) |
Jan 10, 2020 | 177.15 | 177.56 | 173.99 | 174.33 | 2,162,509 | -2.87(-1.62%) |
Jan 09, 2020 | 175.27 | 178.72 | 174.75 | 177.21 | 1,961,288 | +2.01(+1.15%) |
Jan 08, 2020 | 174.73 | 177.13 | 174.73 | 175.19 | 1,779,112 | +0.94(+0.54%) |
Jan 07, 2020 | 174.68 | 175.12 | 172.50 | 174.25 | 1,138,826 | -0.34(-0.19%) |
Jan 06, 2020 | 174.33 | 175.35 | 173.13 | 174.59 | 1,564,453 | +0.71(+0.41%) |
Jan 03, 2020 | 170.99 | 174.29 | 170.94 | 173.87 | 1,393,949 | +2.29(+1.34%) |