Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 134.32 | 137.00 | 132.51 | 134.70 | 1,326,039 | -0.02(-0.01%) |
Mar 30, 2020 | 126.27 | 135.11 | 126.20 | 134.72 | 933,893 | +9.86(+7.90%) |
Mar 27, 2020 | 120.88 | 128.50 | 119.14 | 124.85 | 1,067,810 | +0.12(+0.10%) |
Mar 26, 2020 | 114.65 | 125.36 | 114.52 | 124.73 | 1,060,791 | +11.35(+10.01%) |
Mar 25, 2020 | 112.88 | 118.73 | 110.97 | 113.38 | 817,514 | -0.28(-0.25%) |
Mar 24, 2020 | 108.53 | 114.51 | 106.65 | 113.66 | 814,084 | +9.96(+9.60%) |
Mar 23, 2020 | 111.08 | 113.32 | 101.71 | 103.70 | 955,973 | -7.64(-6.86%) |
Mar 20, 2020 | 116.84 | 118.24 | 110.99 | 111.34 | 865,595 | -5.31(-4.55%) |
Mar 19, 2020 | 117.27 | 120.71 | 112.50 | 116.66 | 843,479 | -1.50(-1.27%) |
Mar 18, 2020 | 116.70 | 125.95 | 107.53 | 118.16 | 961,562 | -7.55(-6.01%) |
Mar 17, 2020 | 118.68 | 128.84 | 113.59 | 125.71 | 958,306 | +9.75(+8.41%) |
Mar 16, 2020 | 119.85 | 124.17 | 115.53 | 115.96 | 929,522 | -15.20(-11.59%) |
Mar 13, 2020 | 131.45 | 132.29 | 122.48 | 131.16 | 935,528 | +5.03(+3.99%) |
Mar 12, 2020 | 132.98 | 133.45 | 125.79 | 126.12 | 904,937 | -13.66(-9.77%) |
Mar 11, 2020 | 142.11 | 143.19 | 137.87 | 139.78 | 732,263 | -5.62(-3.87%) |
Mar 10, 2020 | 142.90 | 145.40 | 139.68 | 145.40 | 954,503 | +5.38(+3.84%) |
Mar 09, 2020 | 144.43 | 145.34 | 139.41 | 140.02 | 1,102,600 | -11.10(-7.34%) |
Mar 06, 2020 | 148.69 | 151.49 | 146.53 | 151.12 | 819,562 | -1.07(-0.70%) |
Mar 05, 2020 | 155.46 | 156.71 | 150.12 | 152.19 | 968,127 | -6.07(-3.84%) |
Mar 04, 2020 | 157.36 | 159.57 | 153.82 | 158.26 | 884,655 | +3.29(+2.12%) |
Mar 03, 2020 | 157.32 | 159.63 | 152.21 | 154.97 | 933,018 | -2.28(-1.45%) |
Mar 02, 2020 | 153.06 | 157.25 | 150.21 | 157.25 | 1,132,315 | +4.60(+3.01%) |
Feb 28, 2020 | 154.05 | 156.73 | 149.31 | 152.65 | 1,681,832 | -4.81(-3.06%) |
Feb 27, 2020 | 157.62 | 162.20 | 156.73 | 157.46 | 1,204,396 | -1.75(-1.10%) |
Feb 26, 2020 | 159.57 | 161.66 | 159.00 | 159.21 | 1,129,371 | +0.55(+0.35%) |
Feb 25, 2020 | 161.42 | 162.62 | 157.65 | 158.66 | 1,326,168 | -2.49(-1.55%) |
Feb 24, 2020 | 158.93 | 162.00 | 158.36 | 161.15 | 893,791 | -0.12(-0.07%) |
Feb 21, 2020 | 161.38 | 161.95 | 160.58 | 161.27 | 569,242 | -0.32(-0.20%) |
Feb 20, 2020 | 161.21 | 161.93 | 160.09 | 161.59 | 540,494 | +0.02(+0.01%) |
Feb 19, 2020 | 161.51 | 162.07 | 160.78 | 161.57 | 397,868 | +0.32(+0.20%) |
Feb 18, 2020 | 161.42 | 161.69 | 160.35 | 161.25 | 586,955 | -0.56(-0.34%) |
Feb 14, 2020 | 160.36 | 161.90 | 159.54 | 161.81 | 421,256 | +1.45(+0.90%) |
Feb 13, 2020 | 160.05 | 160.90 | 157.59 | 160.36 | 816,191 | -0.80(-0.49%) |
Feb 12, 2020 | 156.52 | 161.43 | 156.52 | 161.15 | 1,144,900 | +5.34(+3.43%) |
Feb 11, 2020 | 150.75 | 156.16 | 149.57 | 155.81 | 2,275,124 | +8.06(+5.45%) |
Feb 10, 2020 | 146.46 | 149.14 | 145.73 | 147.76 | 615,864 | +0.97(+0.66%) |
Feb 07, 2020 | 147.74 | 148.32 | 145.96 | 146.79 | 368,143 | -1.33(-0.89%) |
Feb 06, 2020 | 146.92 | 148.63 | 145.97 | 148.11 | 478,514 | +1.28(+0.87%) |
Feb 05, 2020 | 146.93 | 148.07 | 146.40 | 146.84 | 355,638 | +0.68(+0.47%) |
Feb 04, 2020 | 146.61 | 147.28 | 145.53 | 146.16 | 398,241 | +1.16(+0.80%) |
Feb 03, 2020 | 145.48 | 146.05 | 144.59 | 144.99 | 415,281 | +0.30(+0.21%) |
Jan 31, 2020 | 146.73 | 147.40 | 144.46 | 144.70 | 686,611 | -2.52(-1.71%) |
Jan 30, 2020 | 144.51 | 147.29 | 144.14 | 147.21 | 591,953 | +1.72(+1.18%) |
Jan 29, 2020 | 145.28 | 146.66 | 144.47 | 145.49 | 535,528 | +0.45(+0.31%) |
Jan 28, 2020 | 144.14 | 145.75 | 144.14 | 145.04 | 471,557 | +0.90(+0.63%) |
Jan 27, 2020 | 143.56 | 145.36 | 143.00 | 144.14 | 865,620 | -1.13(-0.78%) |
Jan 24, 2020 | 145.89 | 145.89 | 144.12 | 145.27 | 506,548 | -0.50(-0.34%) |
Jan 23, 2020 | 146.37 | 146.37 | 145.30 | 145.77 | 415,633 | -0.94(-0.64%) |
Jan 22, 2020 | 148.31 | 148.84 | 146.69 | 146.71 | 385,076 | -0.98(-0.66%) |
Jan 21, 2020 | 147.84 | 148.59 | 146.81 | 147.69 | 542,761 | -0.31(-0.21%) |
Jan 17, 2020 | 148.09 | 148.26 | 146.92 | 148.00 | 654,118 | +0.00(+0.00%) |
Jan 16, 2020 | 146.96 | 148.04 | 146.61 | 148.00 | 415,852 | +1.50(+1.02%) |
Jan 15, 2020 | 146.28 | 147.65 | 146.10 | 146.50 | 573,079 | +0.15(+0.10%) |
Jan 14, 2020 | 145.04 | 146.43 | 144.31 | 146.35 | 540,978 | +0.84(+0.57%) |
Jan 13, 2020 | 144.88 | 145.78 | 144.35 | 145.51 | 544,319 | +0.51(+0.35%) |
Jan 10, 2020 | 146.33 | 146.46 | 144.52 | 145.00 | 449,791 | -0.74(-0.51%) |
Jan 09, 2020 | 145.52 | 147.07 | 145.28 | 145.74 | 670,783 | +0.80(+0.55%) |
Jan 08, 2020 | 145.57 | 145.96 | 144.44 | 144.95 | 873,788 | -0.09(-0.06%) |
Jan 07, 2020 | 144.72 | 145.68 | 144.62 | 145.03 | 457,098 | -0.56(-0.38%) |
Jan 06, 2020 | 144.51 | 146.08 | 144.25 | 145.59 | 606,167 | +0.95(+0.66%) |
Jan 03, 2020 | 143.49 | 145.47 | 143.26 | 144.64 | 664,428 | -1.03(-0.71%) |