Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 138.20 | 144.48 | 137.51 | 140.61 | 897,667 | +2.13(+1.54%) |
Mar 30, 2020 | 143.13 | 148.04 | 134.84 | 138.48 | 1,023,488 | -1.87(-1.33%) |
Mar 27, 2020 | 152.76 | 155.00 | 138.84 | 140.35 | 807,295 | -14.30(-9.25%) |
Mar 26, 2020 | 158.31 | 161.32 | 147.16 | 154.65 | 840,399 | -2.98(-1.89%) |
Mar 25, 2020 | 159.58 | 164.72 | 155.49 | 157.63 | 942,387 | -3.28(-2.04%) |
Mar 24, 2020 | 160.00 | 163.73 | 152.25 | 160.91 | 820,283 | +12.61(+8.50%) |
Mar 23, 2020 | 140.00 | 152.15 | 138.53 | 148.30 | 682,583 | +12.23(+8.99%) |
Mar 20, 2020 | 148.73 | 149.14 | 134.08 | 136.07 | 1,729,491 | -14.20(-9.45%) |
Mar 19, 2020 | 146.92 | 155.89 | 134.76 | 150.27 | 906,544 | +0.17(+0.11%) |
Mar 18, 2020 | 147.80 | 156.38 | 142.05 | 150.10 | 1,287,229 | +0.56(+0.37%) |
Mar 17, 2020 | 135.59 | 160.51 | 135.51 | 149.54 | 1,636,134 | +13.41(+9.85%) |
Mar 16, 2020 | 107.00 | 139.48 | 105.93 | 136.13 | 1,674,117 | +14.14(+11.59%) |
Mar 13, 2020 | 134.82 | 137.07 | 119.93 | 121.99 | 1,801,023 | -10.15(-7.68%) |
Mar 12, 2020 | 131.11 | 139.80 | 117.26 | 132.14 | 1,842,275 | -8.31(-5.92%) |
Mar 11, 2020 | 146.33 | 150.23 | 139.82 | 140.45 | 1,514,996 | -7.98(-5.38%) |
Mar 10, 2020 | 147.02 | 153.50 | 140.73 | 148.43 | 2,542,796 | +1.50(+1.02%) |
Mar 09, 2020 | 155.71 | 157.85 | 146.23 | 146.93 | 1,655,933 | -12.80(-8.01%) |
Mar 06, 2020 | 163.21 | 163.80 | 155.45 | 159.73 | 1,056,629 | -2.16(-1.33%) |
Mar 05, 2020 | 158.75 | 162.06 | 156.24 | 161.89 | 942,048 | +5.22(+3.33%) |
Mar 04, 2020 | 155.09 | 156.87 | 152.06 | 156.67 | 693,048 | +3.57(+2.33%) |
Mar 03, 2020 | 148.38 | 157.43 | 146.75 | 153.10 | 1,171,957 | +6.57(+4.48%) |
Mar 02, 2020 | 144.50 | 146.88 | 143.45 | 146.53 | 909,029 | +2.43(+1.69%) |
Feb 28, 2020 | 143.19 | 148.77 | 139.64 | 144.10 | 2,066,816 | -8.91(-5.82%) |
Feb 27, 2020 | 159.87 | 160.00 | 152.30 | 153.01 | 513,792 | -4.31(-2.74%) |
Feb 26, 2020 | 155.66 | 158.91 | 155.66 | 157.32 | 586,498 | +0.57(+0.36%) |
Feb 25, 2020 | 158.52 | 160.46 | 156.63 | 156.75 | 691,060 | -3.09(-1.93%) |
Feb 24, 2020 | 163.20 | 163.20 | 158.47 | 159.84 | 826,614 | +2.34(+1.49%) |
Feb 21, 2020 | 157.84 | 157.85 | 155.81 | 157.50 | 599,555 | +3.42(+2.22%) |
Feb 20, 2020 | 155.19 | 155.75 | 152.18 | 154.08 | 531,332 | -1.10(-0.71%) |
Feb 19, 2020 | 155.49 | 155.73 | 153.81 | 155.18 | 363,721 | +0.05(+0.03%) |
Feb 18, 2020 | 154.98 | 155.13 | 153.41 | 155.13 | 374,047 | +1.95(+1.27%) |
Feb 14, 2020 | 153.18 | 153.18 | 153.18 | 0 | +1.22(+0.80%) | |
Feb 13, 2020 | 151.47 | 152.72 | 150.67 | 151.96 | 385,016 | +0.97(+0.64%) |
Feb 12, 2020 | 151.84 | 152.19 | 150.83 | 150.99 | 346,524 | -1.31(-0.86%) |
Feb 11, 2020 | 151.31 | 152.41 | 150.53 | 152.30 | 323,183 | +0.73(+0.48%) |
Feb 10, 2020 | 150.79 | 152.07 | 150.57 | 151.57 | 284,364 | +1.31(+0.87%) |
Feb 07, 2020 | 152.17 | 152.55 | 150.00 | 150.26 | 323,083 | -1.49(-0.98%) |
Feb 06, 2020 | 149.92 | 151.94 | 148.62 | 151.75 | 315,989 | +3.13(+2.11%) |
Feb 05, 2020 | 148.73 | 149.11 | 147.24 | 148.62 | 313,215 | -0.34(-0.23%) |
Feb 04, 2020 | 148.91 | 149.57 | 146.30 | 148.96 | 530,242 | -1.28(-0.85%) |
Feb 03, 2020 | 150.20 | 150.69 | 148.71 | 150.24 | 334,494 | -0.19(-0.13%) |
Jan 31, 2020 | 149.72 | 151.56 | 149.19 | 150.43 | 440,733 | +1.25(+0.84%) |
Jan 30, 2020 | 148.49 | 149.70 | 147.89 | 149.18 | 387,718 | +1.10(+0.74%) |
Jan 29, 2020 | 145.54 | 148.14 | 145.05 | 148.08 | 306,370 | +2.53(+1.74%) |
Jan 28, 2020 | 144.19 | 146.26 | 144.07 | 145.55 | 410,189 | +0.45(+0.31%) |
Jan 27, 2020 | 146.90 | 147.90 | 144.39 | 145.10 | 352,156 | +0.09(+0.06%) |
Jan 24, 2020 | 142.53 | 145.25 | 142.50 | 145.01 | 296,020 | +2.30(+1.61%) |
Jan 23, 2020 | 141.48 | 143.54 | 141.48 | 142.71 | 401,763 | +0.67(+0.47%) |
Jan 22, 2020 | 141.72 | 142.72 | 141.42 | 142.04 | 357,027 | -0.09(-0.06%) |
Jan 21, 2020 | 137.66 | 142.20 | 137.00 | 142.13 | 462,766 | +3.89(+2.81%) |
Jan 20, 2020 | 138.06 | 139.03 | 137.55 | 138.24 | 78,542 | +0.24(+0.17%) |
Jan 17, 2020 | 137.71 | 138.71 | 136.96 | 138.00 | 308,038 | +0.69(+0.50%) |
Jan 16, 2020 | 136.50 | 137.41 | 135.60 | 137.31 | 316,949 | +0.13(+0.09%) |
Jan 15, 2020 | 134.67 | 137.24 | 134.35 | 137.18 | 386,886 | +3.16(+2.36%) |
Jan 14, 2020 | 132.00 | 134.10 | 131.76 | 134.02 | 385,771 | +1.71(+1.29%) |
Jan 13, 2020 | 133.43 | 133.53 | 132.31 | 132.31 | 328,832 | -1.47(-1.10%) |
Jan 10, 2020 | 131.70 | 134.15 | 131.70 | 133.78 | 351,282 | +2.09(+1.59%) |
Jan 09, 2020 | 130.86 | 132.40 | 130.28 | 131.69 | 412,962 | +0.29(+0.22%) |
Jan 08, 2020 | 135.53 | 135.76 | 131.18 | 131.40 | 573,171 | -3.98(-2.94%) |
Jan 07, 2020 | 134.70 | 135.82 | 134.40 | 135.38 | 464,739 | +0.68(+0.50%) |
Jan 06, 2020 | 136.53 | 136.65 | 134.26 | 134.70 | 431,694 | +0.58(+0.43%) |
Jan 03, 2020 | 136.70 | 137.43 | 133.61 | 134.12 | 419,875 | -0.30(-0.22%) |