Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 143.24 | 143.24 | 134.40 | 136.49 | 3,061,867 | -5.49(-3.87%) |
Mar 30, 2020 | 134.91 | 142.98 | 134.84 | 141.98 | 1,709,920 | +6.91(+5.12%) |
Mar 27, 2020 | 137.73 | 139.75 | 134.20 | 135.07 | 2,359,757 | -7.14(-5.02%) |
Mar 26, 2020 | 133.67 | 142.88 | 132.05 | 142.21 | 1,969,737 | +11.67(+8.94%) |
Mar 25, 2020 | 128.88 | 138.58 | 127.61 | 130.54 | 1,793,420 | +1.05(+0.81%) |
Mar 24, 2020 | 115.56 | 129.67 | 113.95 | 129.49 | 2,923,525 | +18.99(+17.19%) |
Mar 23, 2020 | 108.56 | 114.61 | 104.64 | 110.49 | 2,237,603 | +2.22(+2.05%) |
Mar 20, 2020 | 123.17 | 125.87 | 107.38 | 108.27 | 2,772,252 | -12.67(-10.47%) |
Mar 19, 2020 | 125.23 | 128.59 | 120.37 | 120.94 | 2,058,969 | -4.42(-3.53%) |
Mar 18, 2020 | 125.58 | 135.91 | 120.94 | 125.36 | 2,806,372 | -16.72(-11.77%) |
Mar 17, 2020 | 125.22 | 142.86 | 119.31 | 142.09 | 3,383,961 | +19.13(+15.56%) |
Mar 16, 2020 | 122.20 | 133.40 | 119.83 | 122.95 | 2,898,465 | -15.09(-10.93%) |
Mar 13, 2020 | 126.12 | 138.41 | 121.44 | 138.04 | 2,953,488 | +19.00(+15.96%) |
Mar 12, 2020 | 128.42 | 131.99 | 118.94 | 119.04 | 2,814,793 | -18.57(-13.50%) |
Mar 11, 2020 | 142.56 | 144.55 | 135.43 | 137.61 | 2,875,604 | -9.16(-6.24%) |
Mar 10, 2020 | 141.02 | 146.96 | 138.24 | 146.78 | 2,567,946 | +9.16(+6.66%) |
Mar 09, 2020 | 137.67 | 142.90 | 136.99 | 137.61 | 2,965,238 | -10.22(-6.91%) |
Mar 06, 2020 | 144.38 | 148.27 | 143.85 | 147.83 | 1,956,951 | -0.96(-0.64%) |
Mar 05, 2020 | 148.75 | 150.87 | 146.69 | 148.79 | 1,787,107 | -3.82(-2.50%) |
Mar 04, 2020 | 149.17 | 152.61 | 146.86 | 152.61 | 1,572,526 | +6.55(+4.49%) |
Mar 03, 2020 | 148.91 | 151.26 | 144.70 | 146.06 | 2,524,667 | -4.68(-3.11%) |
Mar 02, 2020 | 146.71 | 150.99 | 144.06 | 150.74 | 2,849,788 | +4.78(+3.27%) |
Feb 28, 2020 | 135.74 | 146.17 | 134.93 | 145.96 | 3,891,367 | +5.43(+3.86%) |
Feb 27, 2020 | 135.61 | 140.90 | 135.10 | 140.53 | 3,779,771 | +0.68(+0.49%) |
Feb 26, 2020 | 141.49 | 143.06 | 138.85 | 139.85 | 1,979,070 | -0.13(-0.10%) |
Feb 25, 2020 | 147.45 | 148.13 | 139.66 | 139.98 | 2,155,538 | -6.00(-4.11%) |
Feb 24, 2020 | 146.21 | 148.96 | 145.19 | 145.98 | 2,789,803 | -7.02(-4.59%) |
Feb 21, 2020 | 157.32 | 157.87 | 152.70 | 153.00 | 2,011,185 | -5.87(-3.69%) |
Feb 20, 2020 | 163.08 | 163.73 | 157.32 | 158.87 | 1,752,794 | -4.59(-2.81%) |
Feb 19, 2020 | 162.72 | 165.19 | 161.58 | 163.45 | 1,131,588 | +3.54(+2.22%) |
Feb 18, 2020 | 157.80 | 162.53 | 157.49 | 159.91 | 1,881,970 | -6.66(-4.00%) |
Feb 14, 2020 | 169.25 | 169.86 | 165.26 | 166.57 | 915,207 | -2.31(-1.37%) |
Feb 13, 2020 | 166.00 | 170.16 | 165.28 | 168.88 | 1,225,484 | +2.60(+1.56%) |
Feb 12, 2020 | 164.42 | 166.74 | 164.28 | 166.28 | 1,013,569 | +2.77(+1.69%) |
Feb 11, 2020 | 159.89 | 163.97 | 159.06 | 163.51 | 1,342,956 | +3.89(+2.44%) |
Feb 10, 2020 | 155.06 | 159.70 | 155.04 | 159.62 | 1,778,285 | +3.61(+2.31%) |
Feb 07, 2020 | 161.31 | 161.84 | 155.69 | 156.01 | 1,579,705 | -6.27(-3.87%) |
Feb 06, 2020 | 161.99 | 163.84 | 160.78 | 162.28 | 1,450,208 | +0.44(+0.27%) |
Feb 05, 2020 | 166.36 | 168.00 | 159.50 | 161.85 | 3,294,584 | -7.11(-4.21%) |
Feb 04, 2020 | 164.73 | 168.95 | 164.26 | 168.95 | 1,836,048 | +8.38(+5.22%) |
Feb 03, 2020 | 158.06 | 161.25 | 157.81 | 160.57 | 1,250,326 | +3.96(+2.53%) |
Jan 31, 2020 | 161.94 | 163.24 | 156.15 | 156.61 | 1,593,675 | -6.78(-4.15%) |
Jan 30, 2020 | 163.94 | 165.71 | 160.23 | 163.40 | 1,532,362 | +1.13(+0.70%) |
Jan 29, 2020 | 166.64 | 167.19 | 162.21 | 162.26 | 1,088,897 | -3.98(-2.39%) |
Jan 28, 2020 | 162.72 | 166.62 | 162.24 | 166.24 | 992,776 | +5.31(+3.30%) |
Jan 27, 2020 | 165.14 | 165.58 | 160.50 | 160.93 | 1,673,468 | -8.59(-5.07%) |
Jan 24, 2020 | 173.75 | 174.34 | 168.60 | 169.52 | 1,017,014 | -2.98(-1.73%) |
Jan 23, 2020 | 169.92 | 172.60 | 169.25 | 172.50 | 1,117,372 | +2.29(+1.34%) |
Jan 22, 2020 | 170.09 | 172.71 | 169.96 | 170.21 | 1,147,870 | +1.25(+0.74%) |
Jan 21, 2020 | 167.87 | 170.93 | 167.78 | 168.96 | 1,662,941 | +0.08(+0.05%) |
Jan 17, 2020 | 170.91 | 170.94 | 167.59 | 168.89 | 1,698,234 | -2.06(-1.21%) |
Jan 16, 2020 | 169.61 | 171.81 | 169.15 | 170.95 | 1,267,023 | +2.82(+1.68%) |
Jan 15, 2020 | 167.34 | 168.86 | 166.16 | 168.12 | 976,601 | +0.42(+0.25%) |
Jan 14, 2020 | 166.22 | 168.40 | 164.48 | 167.71 | 1,354,227 | +2.25(+1.36%) |
Jan 13, 2020 | 164.39 | 165.47 | 163.81 | 165.46 | 700,534 | +1.97(+1.21%) |
Jan 10, 2020 | 166.69 | 167.66 | 162.48 | 163.48 | 935,314 | -2.34(-1.41%) |
Jan 09, 2020 | 168.58 | 169.54 | 165.31 | 165.82 | 970,337 | -1.11(-0.67%) |
Jan 08, 2020 | 166.78 | 168.82 | 165.85 | 166.94 | 934,996 | +0.22(+0.13%) |
Jan 07, 2020 | 166.44 | 167.98 | 164.70 | 166.72 | 1,205,697 | +1.31(+0.79%) |
Jan 06, 2020 | 166.61 | 167.78 | 164.50 | 165.41 | 1,340,621 | -3.81(-2.25%) |
Jan 03, 2020 | 169.45 | 171.19 | 168.06 | 169.22 | 881,976 | -3.30(-1.91%) |