Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 138.86 | 141.29 | 134.50 | 139.49 | 2,052,131 | -1.25(-0.89%) |
Mar 30, 2020 | 139.94 | 141.98 | 137.43 | 140.74 | 1,296,226 | +0.74(+0.53%) |
Mar 27, 2020 | 138.72 | 144.77 | 135.44 | 140.00 | 1,263,709 | -7.24(-4.92%) |
Mar 26, 2020 | 146.03 | 147.31 | 138.85 | 147.24 | 1,674,621 | +4.37(+3.06%) |
Mar 25, 2020 | 132.76 | 147.89 | 128.09 | 142.87 | 2,173,962 | +11.70(+8.92%) |
Mar 24, 2020 | 119.69 | 135.21 | 119.69 | 131.16 | 2,754,221 | +19.61(+17.58%) |
Mar 23, 2020 | 113.20 | 115.86 | 106.65 | 111.55 | 2,241,129 | -5.65(-4.82%) |
Mar 20, 2020 | 127.17 | 130.88 | 115.04 | 117.20 | 1,840,226 | -7.66(-6.14%) |
Mar 19, 2020 | 117.63 | 127.37 | 110.83 | 124.86 | 1,991,747 | +6.03(+5.07%) |
Mar 18, 2020 | 132.71 | 133.12 | 108.13 | 118.83 | 2,488,699 | -24.59(-17.14%) |
Mar 17, 2020 | 144.53 | 147.09 | 136.90 | 143.42 | 2,152,332 | +1.71(+1.21%) |
Mar 16, 2020 | 135.11 | 151.44 | 134.28 | 141.71 | 2,010,555 | -11.90(-7.74%) |
Mar 13, 2020 | 145.94 | 153.76 | 140.76 | 153.61 | 2,357,783 | +15.34(+11.09%) |
Mar 12, 2020 | 134.15 | 145.33 | 134.00 | 138.27 | 2,695,787 | -8.78(-5.97%) |
Mar 11, 2020 | 145.53 | 152.02 | 144.39 | 147.05 | 1,905,134 | -9.53(-6.09%) |
Mar 10, 2020 | 146.29 | 156.63 | 142.61 | 156.58 | 1,863,423 | +15.49(+10.98%) |
Mar 09, 2020 | 144.59 | 152.94 | 139.99 | 141.09 | 2,413,447 | -24.23(-14.65%) |
Mar 06, 2020 | 164.25 | 167.25 | 161.30 | 165.32 | 1,429,232 | -4.21(-2.48%) |
Mar 05, 2020 | 171.17 | 175.22 | 168.93 | 169.52 | 1,328,626 | -8.18(-4.60%) |
Mar 04, 2020 | 173.07 | 178.09 | 171.00 | 177.71 | 1,072,588 | +7.68(+4.52%) |
Mar 03, 2020 | 176.00 | 183.11 | 169.69 | 170.02 | 1,762,517 | -6.15(-3.49%) |
Mar 02, 2020 | 170.70 | 176.61 | 169.41 | 176.17 | 1,784,828 | +6.55(+3.86%) |
Feb 28, 2020 | 166.79 | 170.47 | 164.30 | 169.62 | 1,717,545 | -2.50(-1.45%) |
Feb 27, 2020 | 175.52 | 180.28 | 172.03 | 172.11 | 1,475,147 | -8.28(-4.59%) |
Feb 26, 2020 | 183.19 | 186.71 | 180.15 | 180.40 | 924,906 | -1.58(-0.87%) |
Feb 25, 2020 | 188.16 | 189.32 | 181.25 | 181.97 | 1,212,078 | -5.44(-2.91%) |
Feb 24, 2020 | 185.74 | 187.99 | 184.68 | 187.42 | 1,625,472 | -6.11(-3.16%) |
Feb 21, 2020 | 188.08 | 193.75 | 186.92 | 193.53 | 1,257,650 | +3.75(+1.98%) |
Feb 20, 2020 | 184.98 | 189.89 | 184.57 | 189.78 | 966,046 | +4.58(+2.47%) |
Feb 19, 2020 | 184.58 | 185.38 | 182.28 | 185.20 | 733,528 | +1.50(+0.81%) |
Feb 18, 2020 | 184.36 | 184.79 | 182.16 | 183.70 | 606,552 | -1.79(-0.97%) |
Feb 14, 2020 | 185.46 | 186.01 | 183.62 | 185.50 | 492,133 | +0.51(+0.27%) |
Feb 13, 2020 | 188.12 | 189.37 | 184.51 | 184.99 | 622,292 | -4.32(-2.28%) |
Feb 12, 2020 | 189.17 | 189.87 | 187.40 | 189.31 | 668,396 | +1.74(+0.93%) |
Feb 11, 2020 | 188.01 | 189.34 | 187.15 | 187.57 | 581,466 | +0.13(+0.07%) |
Feb 10, 2020 | 185.64 | 187.56 | 185.24 | 187.44 | 543,733 | +1.01(+0.54%) |
Feb 07, 2020 | 187.27 | 187.88 | 185.84 | 186.43 | 633,933 | -2.12(-1.13%) |
Feb 06, 2020 | 189.85 | 189.85 | 187.29 | 188.56 | 534,618 | -0.22(-0.12%) |
Feb 05, 2020 | 188.47 | 189.38 | 187.07 | 188.78 | 829,409 | +2.65(+1.42%) |
Feb 04, 2020 | 183.18 | 186.69 | 182.70 | 186.13 | 917,071 | +7.20(+4.02%) |
Feb 03, 2020 | 177.36 | 181.32 | 177.02 | 178.93 | 1,109,044 | +2.67(+1.51%) |
Jan 31, 2020 | 177.91 | 178.70 | 175.10 | 176.26 | 1,359,531 | -2.90(-1.62%) |
Jan 30, 2020 | 178.77 | 180.57 | 174.51 | 179.16 | 1,251,648 | -1.25(-0.69%) |
Jan 29, 2020 | 180.25 | 183.37 | 177.79 | 180.41 | 1,264,610 | -0.46(-0.25%) |
Jan 28, 2020 | 180.07 | 181.58 | 178.56 | 180.87 | 1,267,093 | +2.53(+1.42%) |
Jan 27, 2020 | 179.64 | 180.33 | 178.05 | 178.34 | 908,679 | -5.33(-2.90%) |
Jan 24, 2020 | 186.46 | 186.83 | 181.97 | 183.67 | 686,452 | -2.37(-1.27%) |
Jan 23, 2020 | 183.63 | 186.48 | 180.94 | 186.05 | 833,125 | +2.69(+1.46%) |
Jan 22, 2020 | 187.27 | 187.49 | 183.09 | 183.36 | 742,514 | -2.22(-1.19%) |
Jan 21, 2020 | 187.17 | 187.90 | 185.19 | 185.58 | 782,000 | -2.71(-1.44%) |
Jan 17, 2020 | 189.25 | 189.95 | 188.06 | 188.29 | 646,546 | -0.48(-0.25%) |
Jan 16, 2020 | 187.27 | 188.82 | 186.29 | 188.77 | 612,024 | +2.79(+1.50%) |
Jan 15, 2020 | 186.24 | 188.91 | 185.44 | 185.98 | 773,762 | -0.62(-0.33%) |
Jan 14, 2020 | 189.98 | 189.98 | 186.05 | 186.60 | 875,336 | -3.38(-1.78%) |
Jan 13, 2020 | 188.53 | 190.00 | 188.21 | 189.98 | 595,234 | +1.37(+0.73%) |
Jan 10, 2020 | 190.41 | 190.94 | 188.25 | 188.61 | 845,099 | -1.91(-1.00%) |
Jan 09, 2020 | 190.10 | 191.23 | 188.50 | 190.53 | 735,116 | +1.65(+0.87%) |
Jan 08, 2020 | 186.49 | 190.19 | 184.41 | 188.88 | 729,713 | +1.43(+0.76%) |
Jan 07, 2020 | 188.07 | 188.78 | 186.00 | 187.45 | 778,417 | -0.39(-0.21%) |
Jan 06, 2020 | 185.29 | 187.90 | 184.78 | 187.84 | 1,095,131 | +1.48(+0.79%) |
Jan 03, 2020 | 185.69 | 186.90 | 184.40 | 186.36 | 590,003 | -2.76(-1.46%) |