Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 142.24 | 143.36 | 139.62 | 140.53 | 710,148 | -2.09(-1.47%) |
Mar 30, 2020 | 139.11 | 142.86 | 138.27 | 142.62 | 781,437 | +4.27(+3.09%) |
Mar 27, 2020 | 138.00 | 142.18 | 136.94 | 138.35 | 1,015,955 | -4.01(-2.81%) |
Mar 26, 2020 | 136.37 | 143.32 | 136.37 | 142.35 | 948,703 | +7.66(+5.69%) |
Mar 25, 2020 | 133.32 | 140.01 | 130.85 | 134.69 | 962,250 | +1.70(+1.28%) |
Mar 24, 2020 | 127.62 | 132.99 | 127.44 | 132.99 | 596,955 | +12.02(+9.93%) |
Mar 23, 2020 | 124.08 | 124.50 | 118.76 | 120.97 | 904,744 | -4.34(-3.46%) |
Mar 20, 2020 | 131.80 | 132.97 | 124.42 | 125.31 | 1,485,036 | -5.04(-3.87%) |
Mar 19, 2020 | 127.89 | 133.17 | 124.56 | 130.35 | 851,533 | +0.29(+0.23%) |
Mar 18, 2020 | 129.05 | 132.44 | 122.59 | 130.06 | 1,961,866 | -7.71(-5.60%) |
Mar 17, 2020 | 132.28 | 138.19 | 127.68 | 137.77 | 1,498,522 | +8.89(+6.90%) |
Mar 16, 2020 | 133.37 | 138.80 | 128.88 | 128.88 | 1,311,090 | -18.69(-12.67%) |
Mar 13, 2020 | 143.28 | 147.59 | 135.59 | 147.57 | 968,982 | +12.25(+9.05%) |
Mar 12, 2020 | 138.46 | 144.97 | 135.02 | 135.32 | 1,204,396 | -14.30(-9.56%) |
Mar 11, 2020 | 153.60 | 154.27 | 147.89 | 149.62 | 1,825,748 | -8.20(-5.20%) |
Mar 10, 2020 | 155.90 | 157.82 | 149.66 | 157.82 | 623,094 | +7.65(+5.10%) |
Mar 09, 2020 | 155.70 | 155.70 | 149.87 | 150.16 | 709,925 | -13.15(-8.05%) |
Mar 06, 2020 | 161.21 | 164.11 | 159.60 | 163.31 | 479,557 | -3.12(-1.87%) |
Mar 05, 2020 | 167.99 | 169.56 | 165.04 | 166.43 | 346,345 | -5.76(-3.34%) |
Mar 04, 2020 | 168.62 | 172.22 | 167.15 | 172.19 | 704,987 | +6.87(+4.16%) |
Mar 03, 2020 | 170.59 | 172.66 | 163.93 | 165.32 | 1,286,270 | -4.64(-2.73%) |
Mar 02, 2020 | 164.38 | 170.06 | 162.36 | 169.96 | 877,808 | +7.18(+4.41%) |
Feb 28, 2020 | 159.16 | 163.37 | 157.60 | 162.78 | 1,146,482 | -1.40(-0.86%) |
Feb 27, 2020 | 168.37 | 170.77 | 164.18 | 164.18 | 1,038,403 | -7.62(-4.43%) |
Feb 26, 2020 | 173.44 | 175.48 | 171.36 | 171.80 | 762,960 | -0.87(-0.50%) |
Feb 25, 2020 | 179.02 | 179.09 | 172.20 | 172.66 | 896,554 | -5.49(-3.08%) |
Feb 24, 2020 | 178.28 | 179.89 | 177.51 | 178.15 | 377,831 | -6.14(-3.33%) |
Feb 21, 2020 | 185.48 | 185.48 | 183.77 | 184.28 | 577,909 | -1.88(-1.01%) |
Feb 20, 2020 | 186.46 | 187.02 | 184.34 | 186.17 | 222,795 | -0.58(-0.31%) |
Feb 19, 2020 | 186.42 | 187.14 | 186.36 | 186.75 | 155,335 | +0.97(+0.52%) |
Feb 18, 2020 | 185.69 | 186.00 | 184.94 | 185.77 | 187,987 | -0.48(-0.26%) |
Feb 14, 2020 | 186.20 | 186.34 | 185.57 | 186.25 | 152,036 | +0.27(+0.15%) |
Feb 13, 2020 | 185.24 | 186.49 | 185.09 | 185.98 | 194,162 | -0.01(-0.01%) |
Feb 12, 2020 | 185.63 | 186.12 | 185.45 | 185.99 | 148,637 | +1.20(+0.65%) |
Feb 11, 2020 | 185.18 | 185.73 | 184.50 | 184.79 | 602,330 | +0.39(+0.21%) |
Feb 10, 2020 | 182.47 | 184.41 | 182.47 | 184.41 | 118,075 | +1.42(+0.78%) |
Feb 07, 2020 | 183.38 | 183.79 | 182.72 | 182.98 | 201,690 | -1.09(-0.59%) |
Feb 06, 2020 | 184.17 | 184.38 | 183.57 | 184.08 | 338,867 | +0.46(+0.25%) |
Feb 05, 2020 | 183.51 | 183.72 | 182.51 | 183.62 | 164,497 | +1.87(+1.03%) |
Feb 04, 2020 | 181.08 | 182.25 | 180.97 | 181.75 | 214,794 | +2.78(+1.55%) |
Feb 03, 2020 | 178.14 | 179.83 | 178.14 | 178.97 | 577,966 | +1.52(+0.86%) |
Jan 31, 2020 | 180.32 | 180.36 | 176.88 | 177.45 | 561,039 | -3.18(-1.76%) |
Jan 30, 2020 | 178.99 | 180.78 | 178.48 | 180.63 | 276,971 | +0.54(+0.30%) |
Jan 29, 2020 | 181.08 | 181.15 | 180.08 | 180.09 | 398,483 | -0.20(-0.11%) |
Jan 28, 2020 | 179.35 | 180.80 | 179.08 | 180.29 | 215,849 | +1.89(+1.06%) |
Jan 27, 2020 | 178.25 | 179.32 | 177.88 | 178.39 | 213,776 | -2.85(-1.57%) |
Jan 24, 2020 | 183.37 | 183.42 | 180.48 | 181.24 | 315,319 | -1.72(-0.94%) |
Jan 23, 2020 | 182.44 | 183.06 | 181.70 | 182.96 | 166,893 | +0.16(+0.09%) |
Jan 22, 2020 | 183.40 | 183.69 | 182.63 | 182.79 | 187,730 | +0.10(+0.06%) |
Jan 21, 2020 | 182.62 | 183.19 | 182.49 | 182.69 | 313,953 | -0.45(-0.25%) |
Jan 17, 2020 | 183.28 | 183.28 | 182.72 | 183.14 | 379,508 | +0.41(+0.23%) |
Jan 16, 2020 | 182.04 | 182.73 | 181.96 | 182.73 | 144,138 | +1.60(+0.88%) |
Jan 15, 2020 | 180.57 | 181.67 | 180.57 | 181.13 | 655,027 | +0.38(+0.21%) |
Jan 14, 2020 | 180.75 | 181.36 | 180.42 | 180.75 | 250,457 | -0.11(-0.06%) |
Jan 13, 2020 | 180.00 | 180.87 | 179.71 | 180.86 | 315,548 | +1.22(+0.68%) |
Jan 10, 2020 | 180.56 | 180.56 | 179.35 | 179.64 | 193,414 | -0.52(-0.29%) |
Jan 09, 2020 | 180.02 | 180.17 | 179.58 | 180.16 | 243,308 | +1.17(+0.65%) |
Jan 08, 2020 | 178.22 | 179.70 | 178.15 | 178.99 | 185,346 | +0.90(+0.51%) |
Jan 07, 2020 | 178.31 | 178.47 | 177.81 | 178.08 | 196,268 | -0.50(-0.28%) |
Jan 06, 2020 | 176.85 | 178.58 | 176.85 | 178.58 | 217,775 | +0.70(+0.39%) |
Jan 03, 2020 | 177.06 | 178.50 | 177.06 | 177.88 | 303,967 | -1.19(-0.66%) |