Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 146.53 | 149.90 | 144.82 | 147.22 | 823,549 | -0.77(-0.52%) |
Mar 30, 2020 | 142.85 | 148.68 | 138.92 | 147.99 | 602,887 | +6.66(+4.71%) |
Mar 27, 2020 | 139.36 | 147.20 | 137.78 | 141.33 | 575,003 | -1.88(-1.31%) |
Mar 26, 2020 | 134.87 | 145.29 | 134.04 | 143.21 | 910,695 | +8.68(+6.45%) |
Mar 25, 2020 | 134.02 | 138.50 | 130.97 | 134.53 | 863,139 | -0.35(-0.26%) |
Mar 24, 2020 | 127.06 | 135.96 | 126.98 | 134.88 | 946,581 | +11.97(+9.74%) |
Mar 23, 2020 | 127.47 | 128.41 | 117.25 | 122.92 | 1,002,146 | -4.48(-3.51%) |
Mar 20, 2020 | 145.07 | 145.96 | 123.57 | 127.39 | 1,444,732 | -13.50(-9.58%) |
Mar 19, 2020 | 154.23 | 154.23 | 138.88 | 140.90 | 1,235,909 | -9.54(-6.34%) |
Mar 18, 2020 | 137.57 | 151.35 | 136.63 | 150.44 | 884,895 | +2.31(+1.56%) |
Mar 17, 2020 | 143.05 | 154.16 | 142.82 | 148.12 | 1,101,431 | +7.80(+5.56%) |
Mar 16, 2020 | 140.35 | 148.01 | 136.94 | 140.32 | 1,144,926 | -12.27(-8.04%) |
Mar 13, 2020 | 152.20 | 153.76 | 139.57 | 152.59 | 1,548,492 | +5.45(+3.71%) |
Mar 12, 2020 | 144.19 | 153.00 | 141.49 | 147.13 | 1,426,124 | -5.56(-3.64%) |
Mar 11, 2020 | 152.68 | 154.60 | 149.14 | 152.69 | 930,882 | -2.29(-1.48%) |
Mar 10, 2020 | 148.05 | 155.04 | 143.98 | 154.99 | 975,882 | +11.19(+7.78%) |
Mar 09, 2020 | 144.56 | 148.97 | 143.03 | 143.80 | 816,146 | -9.30(-6.08%) |
Mar 06, 2020 | 151.94 | 155.38 | 148.82 | 153.10 | 904,210 | -3.37(-2.15%) |
Mar 05, 2020 | 152.16 | 157.00 | 152.16 | 156.47 | 879,669 | -0.39(-0.25%) |
Mar 04, 2020 | 152.64 | 157.04 | 150.17 | 156.86 | 684,966 | +7.22(+4.82%) |
Mar 03, 2020 | 150.50 | 153.05 | 147.69 | 149.64 | 1,641,762 | -0.89(-0.59%) |
Mar 02, 2020 | 144.72 | 150.62 | 142.65 | 150.53 | 871,390 | +6.63(+4.61%) |
Feb 28, 2020 | 143.93 | 145.96 | 140.10 | 143.90 | 1,242,484 | -2.26(-1.54%) |
Feb 27, 2020 | 149.17 | 152.25 | 145.85 | 146.16 | 725,010 | -5.68(-3.74%) |
Feb 26, 2020 | 155.56 | 156.31 | 151.77 | 151.83 | 636,552 | -3.03(-1.95%) |
Feb 25, 2020 | 159.56 | 159.90 | 154.52 | 154.86 | 779,301 | -3.95(-2.49%) |
Feb 24, 2020 | 156.53 | 160.13 | 156.10 | 158.81 | 481,431 | -2.91(-1.80%) |
Feb 21, 2020 | 164.31 | 164.31 | 160.85 | 161.72 | 442,845 | -3.26(-1.98%) |
Feb 20, 2020 | 164.60 | 165.44 | 162.77 | 164.99 | 410,533 | +0.60(+0.37%) |
Feb 19, 2020 | 164.32 | 164.67 | 162.68 | 164.38 | 540,937 | +0.91(+0.56%) |
Feb 18, 2020 | 162.30 | 164.69 | 161.90 | 163.47 | 692,353 | +0.74(+0.45%) |
Feb 14, 2020 | 159.97 | 162.83 | 159.57 | 162.74 | 371,575 | +2.96(+1.85%) |
Feb 13, 2020 | 159.29 | 160.76 | 159.12 | 159.78 | 582,424 | -0.16(-0.10%) |
Feb 12, 2020 | 159.38 | 160.03 | 157.12 | 159.94 | 455,755 | +0.95(+0.59%) |
Feb 11, 2020 | 160.27 | 160.57 | 158.51 | 158.99 | 451,215 | -0.25(-0.15%) |
Feb 10, 2020 | 156.31 | 159.56 | 155.93 | 159.24 | 372,011 | +2.92(+1.87%) |
Feb 07, 2020 | 155.28 | 157.05 | 154.66 | 156.31 | 592,152 | +1.03(+0.66%) |
Feb 06, 2020 | 156.29 | 156.74 | 153.90 | 155.28 | 990,982 | +0.21(+0.13%) |
Feb 05, 2020 | 152.66 | 155.89 | 151.39 | 155.08 | 1,012,195 | +9.66(+6.64%) |
Feb 04, 2020 | 144.79 | 146.90 | 144.49 | 145.42 | 526,905 | +1.69(+1.18%) |
Feb 03, 2020 | 142.96 | 144.61 | 142.67 | 143.73 | 419,830 | +2.31(+1.63%) |
Jan 31, 2020 | 144.68 | 144.68 | 141.15 | 141.42 | 871,732 | -3.34(-2.31%) |
Jan 30, 2020 | 140.49 | 144.94 | 140.49 | 144.76 | 550,386 | +3.28(+2.32%) |
Jan 29, 2020 | 141.44 | 142.45 | 141.36 | 141.48 | 356,294 | -0.43(-0.30%) |
Jan 28, 2020 | 141.61 | 142.91 | 140.72 | 141.90 | 860,593 | +0.95(+0.68%) |
Jan 27, 2020 | 140.96 | 141.94 | 140.18 | 140.95 | 381,517 | -2.09(-1.46%) |
Jan 24, 2020 | 144.17 | 145.11 | 142.22 | 143.04 | 442,527 | -1.10(-0.76%) |
Jan 23, 2020 | 141.87 | 144.29 | 140.75 | 144.13 | 434,846 | +2.62(+1.85%) |
Jan 22, 2020 | 142.38 | 143.09 | 141.44 | 141.51 | 371,787 | +0.03(+0.02%) |
Jan 21, 2020 | 140.73 | 142.63 | 140.73 | 141.49 | 310,748 | +0.13(+0.09%) |
Jan 17, 2020 | 141.33 | 141.80 | 140.78 | 141.35 | 294,384 | +0.19(+0.13%) |
Jan 16, 2020 | 141.55 | 142.12 | 140.51 | 141.16 | 342,313 | +0.59(+0.42%) |
Jan 15, 2020 | 139.03 | 141.25 | 138.66 | 140.58 | 462,725 | +1.49(+1.07%) |
Jan 14, 2020 | 139.19 | 139.57 | 137.71 | 139.09 | 412,604 | -0.11(-0.08%) |
Jan 13, 2020 | 137.87 | 139.55 | 137.83 | 139.20 | 355,990 | +1.59(+1.15%) |
Jan 10, 2020 | 140.89 | 141.02 | 137.47 | 137.61 | 355,819 | -2.94(-2.09%) |
Jan 09, 2020 | 139.46 | 140.58 | 139.43 | 140.55 | 329,035 | +1.81(+1.30%) |
Jan 08, 2020 | 139.06 | 139.72 | 138.40 | 138.74 | 484,824 | +0.22(+0.16%) |
Jan 07, 2020 | 138.44 | 138.99 | 137.74 | 138.53 | 339,080 | -0.24(-0.17%) |
Jan 06, 2020 | 137.05 | 138.84 | 136.66 | 138.76 | 256,977 | +0.96(+0.69%) |
Jan 03, 2020 | 137.50 | 138.09 | 136.85 | 137.81 | 217,404 | -0.16(-0.12%) |