Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 145.44 | 147.00 | 141.40 | 144.28 | 658,924 | -2.70(-1.83%) |
Mar 30, 2020 | 144.60 | 147.42 | 139.62 | 146.98 | 480,625 | +2.80(+1.94%) |
Mar 27, 2020 | 138.86 | 150.50 | 135.73 | 144.18 | 829,778 | +0.27(+0.19%) |
Mar 26, 2020 | 132.86 | 143.91 | 131.27 | 143.91 | 626,907 | +12.61(+9.60%) |
Mar 25, 2020 | 132.74 | 136.96 | 124.94 | 131.30 | 618,166 | -0.99(-0.75%) |
Mar 24, 2020 | 133.10 | 137.69 | 129.60 | 132.28 | 560,964 | +4.76(+3.74%) |
Mar 23, 2020 | 125.08 | 129.85 | 116.14 | 127.52 | 861,366 | +2.58(+2.06%) |
Mar 20, 2020 | 120.74 | 130.62 | 116.67 | 124.94 | 635,011 | +4.05(+3.35%) |
Mar 19, 2020 | 114.45 | 125.67 | 109.45 | 120.89 | 697,686 | +5.22(+4.51%) |
Mar 18, 2020 | 130.78 | 132.48 | 110.11 | 115.67 | 700,174 | -23.15(-16.68%) |
Mar 17, 2020 | 135.14 | 139.74 | 130.08 | 138.83 | 494,173 | +6.80(+5.15%) |
Mar 16, 2020 | 137.53 | 139.71 | 131.52 | 132.02 | 438,713 | -17.83(-11.90%) |
Mar 13, 2020 | 147.02 | 150.16 | 138.74 | 149.85 | 644,946 | +10.04(+7.18%) |
Mar 12, 2020 | 140.99 | 148.25 | 137.43 | 139.81 | 730,240 | -10.55(-7.02%) |
Mar 11, 2020 | 153.70 | 155.81 | 149.26 | 150.36 | 391,523 | -8.09(-5.11%) |
Mar 10, 2020 | 161.03 | 162.26 | 151.87 | 158.45 | 475,848 | +2.14(+1.37%) |
Mar 09, 2020 | 159.08 | 160.12 | 152.17 | 156.31 | 449,004 | -12.75(-7.54%) |
Mar 06, 2020 | 163.81 | 169.21 | 161.44 | 169.07 | 430,550 | -0.39(-0.23%) |
Mar 05, 2020 | 172.75 | 173.27 | 168.35 | 169.45 | 442,044 | -7.67(-4.33%) |
Mar 04, 2020 | 172.41 | 177.44 | 170.70 | 177.13 | 273,820 | +7.11(+4.18%) |
Mar 03, 2020 | 174.59 | 177.14 | 169.36 | 170.02 | 348,260 | -5.13(-2.93%) |
Mar 02, 2020 | 164.71 | 175.49 | 164.71 | 175.15 | 518,479 | +10.87(+6.61%) |
Feb 28, 2020 | 168.80 | 169.54 | 162.68 | 164.28 | 632,497 | -8.63(-4.99%) |
Feb 27, 2020 | 179.72 | 181.01 | 172.86 | 172.91 | 262,007 | -8.73(-4.80%) |
Feb 26, 2020 | 182.71 | 185.07 | 180.53 | 181.64 | 251,819 | +0.19(+0.11%) |
Feb 25, 2020 | 185.82 | 185.97 | 181.25 | 181.45 | 248,234 | -4.28(-2.30%) |
Feb 24, 2020 | 187.85 | 189.88 | 185.16 | 185.73 | 346,284 | -5.45(-2.85%) |
Feb 21, 2020 | 189.29 | 191.65 | 189.11 | 191.17 | 260,550 | +1.47(+0.77%) |
Feb 20, 2020 | 191.35 | 191.35 | 187.90 | 189.71 | 216,068 | -1.92(-1.00%) |
Feb 19, 2020 | 191.93 | 192.46 | 189.63 | 191.63 | 248,851 | +0.25(+0.13%) |
Feb 18, 2020 | 190.76 | 191.63 | 189.24 | 191.38 | 186,122 | +0.31(+0.16%) |
Feb 14, 2020 | 193.72 | 193.72 | 190.82 | 191.07 | 252,563 | -2.57(-1.33%) |
Feb 13, 2020 | 191.29 | 194.09 | 191.00 | 193.64 | 165,861 | +2.09(+1.09%) |
Feb 12, 2020 | 195.41 | 195.41 | 190.96 | 191.55 | 305,622 | -3.38(-1.73%) |
Feb 11, 2020 | 192.82 | 195.18 | 190.80 | 194.93 | 285,705 | +2.66(+1.38%) |
Feb 10, 2020 | 190.88 | 192.75 | 189.06 | 192.26 | 256,615 | +1.64(+0.86%) |
Feb 07, 2020 | 188.99 | 192.92 | 188.99 | 190.62 | 243,435 | +1.33(+0.70%) |
Feb 06, 2020 | 188.09 | 191.24 | 187.82 | 189.29 | 400,767 | +2.21(+1.18%) |
Feb 05, 2020 | 183.06 | 191.82 | 182.29 | 187.09 | 509,698 | +0.23(+0.12%) |
Feb 04, 2020 | 186.42 | 188.58 | 185.91 | 186.85 | 261,198 | +2.15(+1.16%) |
Feb 03, 2020 | 183.00 | 186.90 | 181.12 | 184.71 | 391,363 | +2.06(+1.13%) |
Jan 31, 2020 | 185.23 | 186.55 | 182.29 | 182.64 | 313,448 | -3.46(-1.86%) |
Jan 30, 2020 | 181.18 | 186.28 | 180.75 | 186.10 | 212,306 | +4.16(+2.28%) |
Jan 29, 2020 | 183.20 | 184.09 | 181.84 | 181.95 | 164,319 | -1.18(-0.64%) |
Jan 28, 2020 | 181.93 | 184.44 | 181.93 | 183.12 | 268,368 | +1.68(+0.92%) |
Jan 27, 2020 | 181.21 | 183.77 | 180.68 | 181.45 | 282,075 | -1.82(-0.99%) |
Jan 24, 2020 | 185.84 | 186.47 | 182.49 | 183.27 | 245,095 | -2.32(-1.25%) |
Jan 23, 2020 | 184.44 | 186.15 | 183.18 | 185.59 | 298,275 | +0.22(+0.12%) |
Jan 22, 2020 | 185.80 | 186.56 | 184.44 | 185.37 | 224,191 | -0.07(-0.04%) |
Jan 21, 2020 | 185.89 | 186.93 | 184.37 | 185.44 | 297,184 | -0.85(-0.46%) |
Jan 17, 2020 | 186.10 | 187.11 | 185.18 | 186.29 | 202,050 | +0.18(+0.10%) |
Jan 16, 2020 | 185.11 | 187.60 | 183.84 | 186.10 | 306,418 | +1.84(+1.00%) |
Jan 15, 2020 | 182.11 | 184.72 | 181.55 | 184.26 | 283,609 | +2.24(+1.23%) |
Jan 14, 2020 | 183.01 | 183.62 | 181.17 | 182.03 | 260,190 | -1.39(-0.76%) |
Jan 13, 2020 | 182.46 | 184.35 | 181.94 | 183.41 | 209,438 | +1.09(+0.60%) |
Jan 10, 2020 | 184.84 | 185.22 | 181.17 | 182.32 | 294,259 | -2.39(-1.29%) |
Jan 09, 2020 | 183.52 | 184.81 | 182.44 | 184.72 | 544,143 | +1.70(+0.93%) |
Jan 08, 2020 | 181.61 | 183.50 | 181.44 | 183.02 | 708,665 | +1.85(+1.02%) |
Jan 07, 2020 | 180.10 | 182.34 | 179.70 | 181.17 | 1,251,660 | -3.95(-2.13%) |
Jan 06, 2020 | 187.40 | 187.74 | 184.57 | 185.12 | 300,434 | -3.12(-1.66%) |
Jan 03, 2020 | 186.78 | 189.12 | 186.39 | 188.24 | 222,380 | +0.06(+0.03%) |