Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 124.31 | 126.65 | 122.52 | 123.11 | 356,980 | -2.28(-1.82%) |
Mar 30, 2020 | 125.50 | 127.90 | 122.39 | 125.39 | 234,315 | -0.13(-0.10%) |
Mar 27, 2020 | 125.40 | 129.00 | 123.14 | 125.52 | 362,000 | -0.77(-0.61%) |
Mar 26, 2020 | 122.43 | 127.37 | 122.27 | 126.29 | 486,457 | +4.45(+3.65%) |
Mar 25, 2020 | 127.18 | 128.95 | 118.55 | 121.84 | 903,255 | -7.43(-5.75%) |
Mar 24, 2020 | 132.00 | 134.79 | 127.42 | 129.27 | 381,145 | +1.47(+1.15%) |
Mar 23, 2020 | 127.75 | 132.18 | 122.99 | 127.80 | 408,867 | +1.80(+1.43%) |
Mar 20, 2020 | 147.02 | 149.61 | 121.19 | 126.00 | 2,350,900 | -22.37(-15.08%) |
Mar 19, 2020 | 155.86 | 155.86 | 146.78 | 148.37 | 465,265 | -7.56(-4.85%) |
Mar 18, 2020 | 149.27 | 155.97 | 141.53 | 155.93 | 428,268 | -2.87(-1.81%) |
Mar 17, 2020 | 135.78 | 158.83 | 135.78 | 158.80 | 387,169 | +18.80(+13.43%) |
Mar 16, 2020 | 135.00 | 144.00 | 129.43 | 140.00 | 569,336 | -4.60(-3.18%) |
Mar 13, 2020 | 150.00 | 150.74 | 136.48 | 144.60 | 458,800 | +6.77(+4.91%) |
Mar 12, 2020 | 140.01 | 143.26 | 136.46 | 137.83 | 524,890 | -7.86(-5.40%) |
Mar 11, 2020 | 153.35 | 155.60 | 143.41 | 145.69 | 524,511 | -10.58(-6.77%) |
Mar 10, 2020 | 156.22 | 156.48 | 150.54 | 156.27 | 458,754 | +3.20(+2.09%) |
Mar 09, 2020 | 146.91 | 154.53 | 140.00 | 153.07 | 567,486 | -0.24(-0.16%) |
Mar 06, 2020 | 151.79 | 159.07 | 151.79 | 153.31 | 345,200 | -2.36(-1.52%) |
Mar 05, 2020 | 155.38 | 157.75 | 154.00 | 155.67 | 331,833 | -2.22(-1.41%) |
Mar 04, 2020 | 156.13 | 159.38 | 155.58 | 157.89 | 283,508 | +3.26(+2.11%) |
Mar 03, 2020 | 164.06 | 164.06 | 153.43 | 154.63 | 757,329 | -9.43(-5.75%) |
Mar 02, 2020 | 159.94 | 164.13 | 156.44 | 164.06 | 533,126 | +5.71(+3.61%) |
Feb 28, 2020 | 153.10 | 158.35 | 151.00 | 158.35 | 446,700 | +3.36(+2.17%) |
Feb 27, 2020 | 155.50 | 158.72 | 151.90 | 154.99 | 337,856 | -3.05(-1.93%) |
Feb 26, 2020 | 158.58 | 162.57 | 156.57 | 158.04 | 277,501 | -0.54(-0.34%) |
Feb 25, 2020 | 165.58 | 166.00 | 157.53 | 158.58 | 419,012 | -5.38(-3.28%) |
Feb 24, 2020 | 165.51 | 165.51 | 160.62 | 163.96 | 433,022 | -5.58(-3.29%) |
Feb 21, 2020 | 170.00 | 170.01 | 165.55 | 169.54 | 287,400 | -1.46(-0.85%) |
Feb 20, 2020 | 171.97 | 173.11 | 170.03 | 171.00 | 375,090 | -2.19(-1.26%) |
Feb 19, 2020 | 171.73 | 173.98 | 170.58 | 173.19 | 237,301 | +2.40(+1.41%) |
Feb 18, 2020 | 171.61 | 171.99 | 169.23 | 170.79 | 259,006 | -0.30(-0.18%) |
Feb 14, 2020 | 168.34 | 171.31 | 166.70 | 171.09 | 181,500 | +2.65(+1.57%) |
Feb 13, 2020 | 166.73 | 168.75 | 165.91 | 168.44 | 114,070 | +0.00(+0.00%) |
Feb 12, 2020 | 167.40 | 169.06 | 165.55 | 168.44 | 96,093 | +1.23(+0.74%) |
Feb 11, 2020 | 167.00 | 170.28 | 165.93 | 167.21 | 246,719 | +0.48(+0.29%) |
Feb 10, 2020 | 164.91 | 167.24 | 164.00 | 166.73 | 141,959 | +1.76(+1.07%) |
Feb 07, 2020 | 164.62 | 167.38 | 163.40 | 164.97 | 191,100 | +0.46(+0.28%) |
Feb 06, 2020 | 164.99 | 165.53 | 162.00 | 164.51 | 174,395 | +0.81(+0.49%) |
Feb 05, 2020 | 162.99 | 163.81 | 160.12 | 163.70 | 195,972 | +2.97(+1.85%) |
Feb 04, 2020 | 157.09 | 161.11 | 154.78 | 160.73 | 214,096 | +6.22(+4.03%) |
Feb 03, 2020 | 150.36 | 156.65 | 150.10 | 154.51 | 223,480 | +2.15(+1.41%) |
Jan 31, 2020 | 152.21 | 154.69 | 150.86 | 152.36 | 334,500 | -1.13(-0.74%) |
Jan 30, 2020 | 154.37 | 155.28 | 152.16 | 153.49 | 214,530 | -2.67(-1.71%) |
Jan 29, 2020 | 158.94 | 161.34 | 155.12 | 156.16 | 312,536 | -3.06(-1.92%) |
Jan 28, 2020 | 160.86 | 162.23 | 158.54 | 159.22 | 122,849 | -1.32(-0.82%) |
Jan 27, 2020 | 160.08 | 162.98 | 158.11 | 160.54 | 154,837 | -3.02(-1.85%) |
Jan 24, 2020 | 170.87 | 171.49 | 163.08 | 163.56 | 161,900 | -5.48(-3.24%) |
Jan 23, 2020 | 169.07 | 170.74 | 165.62 | 169.04 | 129,090 | -0.23(-0.14%) |
Jan 22, 2020 | 170.02 | 171.22 | 166.61 | 169.27 | 142,873 | -0.40(-0.24%) |
Jan 21, 2020 | 173.20 | 173.84 | 169.47 | 169.67 | 334,829 | -0.69(-0.41%) |
Jan 17, 2020 | 169.00 | 171.91 | 167.53 | 170.36 | 350,700 | +2.51(+1.50%) |
Jan 16, 2020 | 167.00 | 168.13 | 165.05 | 167.85 | 232,865 | +2.84(+1.72%) |
Jan 15, 2020 | 166.40 | 168.99 | 164.51 | 165.01 | 248,477 | -2.74(-1.63%) |
Jan 14, 2020 | 163.00 | 167.75 | 161.45 | 167.75 | 432,368 | +3.95(+2.41%) |
Jan 13, 2020 | 164.00 | 164.56 | 160.18 | 163.80 | 206,515 | +0.80(+0.49%) |
Jan 10, 2020 | 169.90 | 169.90 | 162.68 | 163.00 | 591,500 | -4.44(-2.65%) |
Jan 09, 2020 | 163.00 | 168.00 | 162.67 | 167.44 | 520,735 | +6.11(+3.79%) |
Jan 08, 2020 | 162.02 | 163.92 | 158.34 | 161.33 | 218,947 | -1.91(-1.17%) |
Jan 07, 2020 | 164.50 | 165.04 | 160.90 | 163.24 | 252,393 | -1.26(-0.77%) |
Jan 06, 2020 | 160.72 | 164.55 | 160.38 | 164.50 | 247,929 | +2.16(+1.33%) |
Jan 03, 2020 | 163.74 | 165.78 | 161.22 | 162.34 | 249,600 | -3.58(-2.16%) |