Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 146.92 | 149.20 | 142.41 | 147.57 | 2,983,501 | -0.92(-0.62%) |
Mar 30, 2020 | 149.27 | 150.98 | 145.84 | 148.50 | 2,694,484 | +2.26(+1.55%) |
Mar 27, 2020 | 142.53 | 152.20 | 140.11 | 146.23 | 2,740,685 | -2.99(-2.00%) |
Mar 26, 2020 | 134.85 | 151.05 | 134.00 | 149.22 | 4,211,431 | +15.80(+11.84%) |
Mar 25, 2020 | 129.73 | 137.06 | 124.91 | 133.42 | 4,869,030 | +3.47(+2.67%) |
Mar 24, 2020 | 125.63 | 130.80 | 123.47 | 129.95 | 3,716,798 | +10.86(+9.12%) |
Mar 23, 2020 | 134.69 | 134.69 | 116.69 | 119.09 | 4,509,110 | -16.11(-11.91%) |
Mar 20, 2020 | 132.43 | 139.86 | 119.65 | 135.20 | 6,003,003 | +2.48(+1.87%) |
Mar 19, 2020 | 124.15 | 135.13 | 112.49 | 132.72 | 4,948,987 | +10.69(+8.76%) |
Mar 18, 2020 | 133.14 | 135.79 | 117.34 | 122.02 | 5,478,605 | -19.67(-13.88%) |
Mar 17, 2020 | 131.24 | 143.75 | 127.94 | 141.69 | 4,221,147 | +14.92(+11.77%) |
Mar 16, 2020 | 139.12 | 143.78 | 126.63 | 126.78 | 6,739,716 | -28.57(-18.39%) |
Mar 13, 2020 | 153.86 | 157.18 | 140.62 | 155.34 | 5,138,769 | +8.28(+5.63%) |
Mar 12, 2020 | 152.27 | 160.32 | 146.16 | 147.06 | 4,906,420 | -19.09(-11.49%) |
Mar 11, 2020 | 171.89 | 173.29 | 164.17 | 166.15 | 3,300,871 | -10.52(-5.96%) |
Mar 10, 2020 | 177.86 | 181.35 | 170.46 | 176.68 | 3,199,608 | +1.79(+1.02%) |
Mar 09, 2020 | 173.63 | 181.67 | 172.67 | 174.88 | 3,860,027 | -8.96(-4.87%) |
Mar 06, 2020 | 184.87 | 187.44 | 180.85 | 183.85 | 3,259,782 | -4.73(-2.51%) |
Mar 05, 2020 | 186.18 | 190.27 | 184.19 | 188.57 | 3,292,980 | -1.54(-0.81%) |
Mar 04, 2020 | 185.07 | 190.90 | 182.61 | 190.11 | 2,762,431 | +6.43(+3.50%) |
Mar 03, 2020 | 178.01 | 186.00 | 177.43 | 183.69 | 4,415,513 | +5.67(+3.19%) |
Mar 02, 2020 | 168.71 | 178.81 | 168.64 | 178.01 | 4,428,307 | +8.99(+5.32%) |
Feb 28, 2020 | 174.49 | 177.53 | 166.56 | 169.02 | 5,588,870 | -9.84(-5.50%) |
Feb 27, 2020 | 187.37 | 191.58 | 178.72 | 178.86 | 4,635,315 | -8.32(-4.45%) |
Feb 26, 2020 | 181.04 | 188.97 | 179.94 | 187.18 | 5,181,181 | +10.08(+5.69%) |
Feb 25, 2020 | 178.24 | 179.56 | 175.88 | 177.10 | 3,239,553 | -0.83(-0.47%) |
Feb 24, 2020 | 176.21 | 180.41 | 175.34 | 177.93 | 2,999,022 | +0.40(+0.23%) |
Feb 21, 2020 | 177.49 | 179.07 | 176.40 | 177.53 | 3,375,413 | -0.15(-0.08%) |
Feb 20, 2020 | 176.81 | 177.92 | 174.01 | 177.68 | 1,887,067 | +1.28(+0.72%) |
Feb 19, 2020 | 181.50 | 182.20 | 176.27 | 176.40 | 2,181,496 | -4.99(-2.75%) |
Feb 18, 2020 | 178.65 | 182.05 | 178.65 | 181.39 | 1,459,125 | +0.20(+0.11%) |
Feb 14, 2020 | 177.01 | 181.28 | 176.84 | 181.19 | 1,240,298 | +4.10(+2.31%) |
Feb 13, 2020 | 176.57 | 178.74 | 175.86 | 177.09 | 1,287,059 | +0.57(+0.32%) |
Feb 12, 2020 | 176.91 | 178.53 | 173.43 | 176.52 | 2,792,976 | -3.41(-1.89%) |
Feb 11, 2020 | 181.58 | 182.89 | 179.63 | 179.93 | 1,493,784 | -1.46(-0.81%) |
Feb 10, 2020 | 181.67 | 182.78 | 180.34 | 181.39 | 1,226,580 | +0.14(+0.08%) |
Feb 07, 2020 | 180.86 | 183.00 | 180.79 | 181.25 | 1,368,162 | +0.48(+0.27%) |
Feb 06, 2020 | 181.22 | 182.41 | 178.76 | 180.76 | 1,505,636 | -0.68(-0.37%) |
Feb 05, 2020 | 183.81 | 184.39 | 179.71 | 181.44 | 2,200,120 | -1.79(-0.98%) |
Feb 04, 2020 | 184.03 | 185.70 | 182.60 | 183.23 | 1,940,026 | +0.82(+0.45%) |
Feb 03, 2020 | 185.33 | 185.70 | 182.06 | 182.41 | 1,954,770 | -2.16(-1.17%) |
Jan 31, 2020 | 185.36 | 187.32 | 183.78 | 184.57 | 1,922,791 | -1.42(-0.76%) |
Jan 30, 2020 | 181.21 | 186.07 | 181.12 | 185.99 | 1,834,152 | +4.42(+2.43%) |
Jan 29, 2020 | 181.74 | 182.92 | 179.93 | 181.57 | 1,083,496 | +0.31(+0.17%) |
Jan 28, 2020 | 181.08 | 181.81 | 180.17 | 181.25 | 1,654,687 | +0.19(+0.10%) |
Jan 27, 2020 | 177.44 | 182.09 | 177.14 | 181.07 | 2,023,170 | +3.19(+1.79%) |
Jan 24, 2020 | 177.50 | 178.35 | 176.99 | 177.88 | 1,465,090 | +0.85(+0.48%) |
Jan 23, 2020 | 176.56 | 177.79 | 175.63 | 177.03 | 1,295,810 | +0.65(+0.37%) |
Jan 22, 2020 | 176.31 | 177.23 | 175.44 | 176.38 | 1,120,470 | +0.53(+0.30%) |
Jan 21, 2020 | 176.37 | 177.92 | 175.62 | 175.85 | 1,392,677 | +0.00(+0.00%) |
Jan 17, 2020 | 176.21 | 177.34 | 174.93 | 175.85 | 1,485,558 | -0.25(-0.14%) |
Jan 16, 2020 | 174.60 | 176.16 | 174.52 | 176.10 | 1,186,202 | +1.82(+1.04%) |
Jan 15, 2020 | 173.99 | 175.79 | 172.58 | 174.28 | 1,393,902 | +1.23(+0.71%) |
Jan 14, 2020 | 173.88 | 174.23 | 172.60 | 173.05 | 1,482,848 | -0.49(-0.28%) |
Jan 13, 2020 | 173.93 | 174.38 | 172.44 | 173.54 | 1,465,309 | -0.81(-0.46%) |
Jan 10, 2020 | 177.16 | 177.58 | 174.01 | 174.35 | 2,162,287 | -2.87(-1.62%) |
Jan 09, 2020 | 175.29 | 178.74 | 174.77 | 177.22 | 1,961,087 | +2.01(+1.15%) |
Jan 08, 2020 | 174.75 | 177.15 | 174.75 | 175.21 | 1,778,930 | +0.94(+0.54%) |
Jan 07, 2020 | 174.70 | 175.13 | 172.52 | 174.27 | 1,138,710 | -0.34(-0.19%) |
Jan 06, 2020 | 174.35 | 175.37 | 173.14 | 174.61 | 1,564,293 | +0.71(+0.41%) |
Jan 03, 2020 | 171.01 | 174.31 | 170.96 | 173.89 | 1,393,806 | +2.30(+1.34%) |