Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 140.52 | 142.68 | 138.70 | 138.85 | 180,344 | -2.44(-1.72%) |
Mar 30, 2020 | 139.44 | 141.65 | 136.88 | 141.29 | 659,286 | +2.22(+1.60%) |
Mar 27, 2020 | 139.57 | 142.31 | 137.10 | 139.07 | 325,022 | -4.79(-3.33%) |
Mar 26, 2020 | 139.88 | 144.70 | 139.65 | 143.86 | 173,223 | +5.82(+4.22%) |
Mar 25, 2020 | 137.33 | 143.66 | 134.74 | 138.04 | 168,256 | +2.44(+1.80%) |
Mar 24, 2020 | 129.83 | 135.73 | 129.82 | 135.60 | 248,220 | +11.44(+9.21%) |
Mar 23, 2020 | 122.69 | 125.62 | 119.62 | 124.16 | 309,794 | +1.09(+0.88%) |
Mar 20, 2020 | 128.47 | 132.59 | 122.97 | 123.07 | 137,127 | -3.39(-2.68%) |
Mar 19, 2020 | 120.55 | 130.21 | 116.72 | 126.47 | 348,646 | +5.01(+4.12%) |
Mar 18, 2020 | 121.58 | 123.89 | 113.67 | 121.46 | 306,862 | -8.20(-6.32%) |
Mar 17, 2020 | 129.08 | 133.05 | 121.33 | 129.66 | 294,067 | +3.30(+2.61%) |
Mar 16, 2020 | 129.00 | 135.22 | 125.63 | 126.36 | 243,490 | -18.93(-13.03%) |
Mar 13, 2020 | 145.29 | 145.43 | 136.18 | 145.29 | 160,993 | +7.82(+5.69%) |
Mar 12, 2020 | 141.88 | 145.50 | 136.75 | 137.47 | 224,632 | -15.81(-10.32%) |
Mar 11, 2020 | 158.06 | 158.70 | 151.63 | 153.28 | 126,745 | -9.03(-5.56%) |
Mar 10, 2020 | 160.18 | 162.31 | 154.15 | 162.31 | 188,691 | +7.58(+4.90%) |
Mar 09, 2020 | 156.57 | 159.73 | 152.51 | 154.73 | 618,703 | -11.44(-6.88%) |
Mar 06, 2020 | 163.42 | 167.28 | 162.81 | 166.16 | 155,797 | -2.75(-1.63%) |
Mar 05, 2020 | 171.65 | 172.49 | 167.66 | 168.92 | 107,713 | -6.97(-3.96%) |
Mar 04, 2020 | 173.15 | 175.94 | 171.02 | 175.89 | 108,702 | +5.65(+3.32%) |
Mar 03, 2020 | 175.19 | 177.31 | 168.54 | 170.24 | 187,060 | -3.99(-2.29%) |
Mar 02, 2020 | 169.43 | 174.23 | 167.04 | 174.23 | 162,002 | +5.30(+3.14%) |
Feb 28, 2020 | 163.81 | 169.16 | 163.73 | 168.93 | 1,268,198 | -0.97(-0.57%) |
Feb 27, 2020 | 173.35 | 177.12 | 169.90 | 169.90 | 250,049 | -7.63(-4.30%) |
Feb 26, 2020 | 180.10 | 182.05 | 177.20 | 177.54 | 173,056 | -1.87(-1.04%) |
Feb 25, 2020 | 186.33 | 186.53 | 179.09 | 179.40 | 179,234 | -5.39(-2.91%) |
Feb 24, 2020 | 185.38 | 186.74 | 183.95 | 184.79 | 154,339 | -7.13(-3.71%) |
Feb 21, 2020 | 194.13 | 194.13 | 191.45 | 191.92 | 57,702 | -2.96(-1.52%) |
Feb 20, 2020 | 194.58 | 195.45 | 192.22 | 194.88 | 84,215 | +0.32(+0.17%) |
Feb 19, 2020 | 194.41 | 195.33 | 194.35 | 194.56 | 43,524 | +1.30(+0.67%) |
Feb 18, 2020 | 192.49 | 193.67 | 192.06 | 193.26 | 42,868 | +0.64(+0.33%) |
Feb 14, 2020 | 193.22 | 193.35 | 192.17 | 192.62 | 35,985 | -0.42(-0.22%) |
Feb 13, 2020 | 191.88 | 193.62 | 191.61 | 193.04 | 35,828 | +0.09(+0.05%) |
Feb 12, 2020 | 191.89 | 193.05 | 191.89 | 192.95 | 42,719 | +1.90(+0.99%) |
Feb 11, 2020 | 190.25 | 191.81 | 190.10 | 191.05 | 46,001 | +1.55(+0.82%) |
Feb 10, 2020 | 187.47 | 189.50 | 187.47 | 189.50 | 65,950 | +2.15(+1.15%) |
Feb 07, 2020 | 187.41 | 188.22 | 186.82 | 187.35 | 32,418 | -0.91(-0.48%) |
Feb 06, 2020 | 188.89 | 189.12 | 187.94 | 188.26 | 36,238 | -0.45(-0.24%) |
Feb 05, 2020 | 189.87 | 189.87 | 187.55 | 188.71 | 53,239 | +0.09(+0.05%) |
Feb 04, 2020 | 188.07 | 189.81 | 187.69 | 188.61 | 180,749 | +3.68(+1.99%) |
Feb 03, 2020 | 183.76 | 186.50 | 183.76 | 184.93 | 89,376 | +2.15(+1.18%) |
Jan 31, 2020 | 185.92 | 186.06 | 182.30 | 182.78 | 76,692 | +0.41(+0.22%) |
Jan 30, 2020 | 181.16 | 182.38 | 180.82 | 182.37 | 51,743 | +0.32(+0.18%) |
Jan 29, 2020 | 182.70 | 183.32 | 181.87 | 182.04 | 37,514 | -0.09(-0.05%) |
Jan 28, 2020 | 181.30 | 182.62 | 180.62 | 182.13 | 42,471 | +1.98(+1.10%) |
Jan 27, 2020 | 178.97 | 181.12 | 178.30 | 180.15 | 146,758 | -2.78(-1.52%) |
Jan 24, 2020 | 185.55 | 185.55 | 182.02 | 182.93 | 52,561 | -2.38(-1.29%) |
Jan 23, 2020 | 184.31 | 185.48 | 183.25 | 185.31 | 33,397 | +0.31(+0.16%) |
Jan 22, 2020 | 185.57 | 186.36 | 184.78 | 185.01 | 92,376 | +0.08(+0.04%) |
Jan 21, 2020 | 184.46 | 184.95 | 183.81 | 184.93 | 45,495 | -0.06(-0.03%) |
Jan 17, 2020 | 185.08 | 185.31 | 184.69 | 184.99 | 34,306 | +0.34(+0.19%) |
Jan 16, 2020 | 183.91 | 184.65 | 183.87 | 184.65 | 33,652 | +1.61(+0.88%) |
Jan 15, 2020 | 182.99 | 183.72 | 182.56 | 183.04 | 46,769 | -0.34(-0.19%) |
Jan 14, 2020 | 183.33 | 184.04 | 183.02 | 183.38 | 90,010 | -0.05(-0.03%) |
Jan 13, 2020 | 182.72 | 183.49 | 182.31 | 183.43 | 45,683 | +1.07(+0.59%) |
Jan 10, 2020 | 183.60 | 183.60 | 182.21 | 182.36 | 63,577 | -0.91(-0.49%) |
Jan 09, 2020 | 183.68 | 184.00 | 182.86 | 183.26 | 32,437 | +0.62(+0.34%) |
Jan 08, 2020 | 181.93 | 183.54 | 181.93 | 182.65 | 50,909 | +0.67(+0.37%) |
Jan 07, 2020 | 182.09 | 182.41 | 181.33 | 181.98 | 148,147 | -0.21(-0.12%) |
Jan 06, 2020 | 180.20 | 182.19 | 180.20 | 182.19 | 47,349 | +0.73(+0.40%) |
Jan 03, 2020 | 180.33 | 181.87 | 180.33 | 181.45 | 55,289 | -1.30(-0.71%) |