Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 155.32 | 156.05 | 152.60 | 154.88 | 2,328,575 | -1.10(-0.71%) |
Mar 30, 2020 | 158.77 | 160.79 | 155.56 | 155.99 | 2,604,615 | +1.15(+0.74%) |
Mar 27, 2020 | 152.38 | 158.62 | 150.65 | 154.83 | 2,473,717 | +0.07(+0.05%) |
Mar 26, 2020 | 150.16 | 156.45 | 149.32 | 154.76 | 4,144,713 | +6.66(+4.50%) |
Mar 25, 2020 | 148.40 | 152.41 | 144.03 | 148.10 | 5,109,545 | -2.38(-1.58%) |
Mar 24, 2020 | 153.25 | 157.07 | 147.71 | 150.48 | 3,276,253 | -1.63(-1.07%) |
Mar 23, 2020 | 158.09 | 158.63 | 150.68 | 152.10 | 3,843,829 | -6.49(-4.09%) |
Mar 20, 2020 | 170.41 | 170.80 | 156.64 | 158.59 | 6,231,889 | -12.86(-7.50%) |
Mar 19, 2020 | 173.05 | 178.39 | 167.21 | 171.45 | 5,083,651 | +0.74(+0.43%) |
Mar 18, 2020 | 176.22 | 191.55 | 165.81 | 170.71 | 7,908,948 | -6.19(-3.50%) |
Mar 17, 2020 | 159.94 | 183.27 | 157.73 | 176.90 | 8,361,712 | +20.73(+13.27%) |
Mar 16, 2020 | 152.16 | 159.35 | 147.06 | 156.17 | 5,984,013 | +6.19(+4.13%) |
Mar 13, 2020 | 146.62 | 150.49 | 140.07 | 149.99 | 3,316,112 | +8.11(+5.71%) |
Mar 12, 2020 | 143.13 | 151.80 | 141.25 | 141.88 | 3,669,079 | -9.57(-6.32%) |
Mar 11, 2020 | 154.71 | 156.43 | 148.69 | 151.44 | 2,657,961 | -5.01(-3.20%) |
Mar 10, 2020 | 157.90 | 159.92 | 149.58 | 156.45 | 3,094,237 | +0.09(+0.06%) |
Mar 09, 2020 | 150.15 | 158.93 | 149.30 | 156.36 | 3,902,282 | +1.47(+0.95%) |
Mar 06, 2020 | 153.71 | 156.18 | 150.70 | 154.89 | 2,485,686 | -2.32(-1.47%) |
Mar 05, 2020 | 152.22 | 158.52 | 151.74 | 157.21 | 3,102,142 | +2.98(+1.93%) |
Mar 04, 2020 | 152.78 | 156.22 | 150.61 | 154.23 | 3,516,506 | +4.16(+2.77%) |
Mar 03, 2020 | 154.73 | 156.43 | 148.48 | 150.08 | 3,774,404 | -3.70(-2.41%) |
Mar 02, 2020 | 145.81 | 153.86 | 145.55 | 153.78 | 4,197,069 | +11.26(+7.90%) |
Feb 28, 2020 | 154.06 | 154.25 | 139.31 | 142.52 | 5,258,509 | -8.30(-5.50%) |
Feb 27, 2020 | 151.98 | 155.71 | 150.50 | 150.82 | 4,817,531 | +0.60(+0.40%) |
Feb 26, 2020 | 150.11 | 151.02 | 148.87 | 150.22 | 3,192,082 | +0.16(+0.11%) |
Feb 25, 2020 | 149.89 | 151.74 | 148.99 | 150.06 | 2,630,491 | +0.59(+0.39%) |
Feb 24, 2020 | 148.31 | 150.42 | 148.15 | 149.47 | 2,340,556 | +2.28(+1.55%) |
Feb 21, 2020 | 146.34 | 147.75 | 146.34 | 147.19 | 888,703 | +0.42(+0.29%) |
Feb 20, 2020 | 147.27 | 147.48 | 146.25 | 146.77 | 752,784 | -0.60(-0.41%) |
Feb 19, 2020 | 147.51 | 148.15 | 146.71 | 147.37 | 684,790 | +0.02(+0.01%) |
Feb 18, 2020 | 147.74 | 147.83 | 146.49 | 147.35 | 702,602 | -0.01(-0.01%) |
Feb 14, 2020 | 147.50 | 147.60 | 146.79 | 147.36 | 810,739 | +0.05(+0.04%) |
Feb 13, 2020 | 147.13 | 147.63 | 146.45 | 147.30 | 881,175 | +0.48(+0.33%) |
Feb 12, 2020 | 146.83 | 146.89 | 145.44 | 146.82 | 1,172,506 | -0.47(-0.32%) |
Feb 11, 2020 | 149.74 | 149.97 | 147.21 | 147.29 | 994,500 | -2.59(-1.73%) |
Feb 10, 2020 | 149.17 | 151.05 | 148.66 | 149.89 | 881,079 | +1.28(+0.86%) |
Feb 07, 2020 | 147.57 | 148.90 | 146.18 | 148.61 | 1,123,491 | +1.04(+0.70%) |
Feb 06, 2020 | 148.43 | 149.65 | 147.46 | 147.57 | 1,231,605 | -0.24(-0.16%) |
Feb 05, 2020 | 145.97 | 148.35 | 145.96 | 147.81 | 2,104,161 | +1.54(+1.05%) |
Feb 04, 2020 | 141.95 | 147.51 | 141.68 | 146.28 | 3,546,918 | +6.96(+4.99%) |
Feb 03, 2020 | 140.94 | 142.01 | 138.46 | 139.32 | 1,873,881 | -1.31(-0.93%) |
Jan 31, 2020 | 140.04 | 141.47 | 139.92 | 140.63 | 1,979,533 | +1.30(+0.93%) |
Jan 30, 2020 | 139.50 | 139.81 | 138.45 | 139.34 | 1,020,205 | +0.58(+0.42%) |
Jan 29, 2020 | 139.46 | 140.04 | 138.70 | 138.76 | 961,473 | -0.77(-0.55%) |
Jan 28, 2020 | 142.30 | 142.56 | 139.52 | 139.53 | 1,168,222 | -2.53(-1.78%) |
Jan 27, 2020 | 142.46 | 144.02 | 142.06 | 142.06 | 2,816,478 | +1.49(+1.06%) |
Jan 24, 2020 | 142.09 | 142.94 | 140.00 | 140.56 | 945,641 | -0.70(-0.50%) |
Jan 23, 2020 | 141.76 | 143.12 | 140.80 | 141.27 | 780,540 | -0.50(-0.35%) |
Jan 22, 2020 | 141.65 | 142.24 | 141.21 | 141.76 | 865,255 | +0.47(+0.33%) |
Jan 21, 2020 | 140.05 | 141.34 | 139.02 | 141.29 | 1,184,254 | +1.24(+0.89%) |
Jan 17, 2020 | 139.63 | 140.25 | 139.19 | 140.05 | 808,941 | +0.51(+0.36%) |
Jan 16, 2020 | 139.32 | 140.20 | 139.28 | 139.54 | 551,209 | +0.41(+0.29%) |
Jan 15, 2020 | 138.76 | 139.91 | 138.59 | 139.13 | 697,223 | +0.37(+0.27%) |
Jan 14, 2020 | 138.30 | 138.82 | 137.65 | 138.76 | 1,313,622 | +0.04(+0.03%) |
Jan 13, 2020 | 136.56 | 138.77 | 136.19 | 138.72 | 1,199,152 | +2.25(+1.65%) |
Jan 10, 2020 | 135.60 | 136.83 | 135.27 | 136.47 | 589,477 | +0.77(+0.57%) |
Jan 09, 2020 | 135.19 | 135.88 | 134.74 | 135.70 | 568,577 | +0.74(+0.55%) |
Jan 08, 2020 | 134.79 | 136.18 | 134.06 | 134.96 | 1,014,809 | +0.40(+0.30%) |
Jan 07, 2020 | 136.04 | 136.13 | 134.55 | 134.56 | 1,349,263 | -1.64(-1.21%) |
Jan 06, 2020 | 135.94 | 136.70 | 135.25 | 136.20 | 978,887 | +0.41(+0.30%) |
Jan 03, 2020 | 135.49 | 136.66 | 134.31 | 135.79 | 911,860 | +0.27(+0.20%) |