Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 134.60 | 137.28 | 132.79 | 134.98 | 1,323,280 | -0.02(-0.01%) |
Mar 30, 2020 | 126.53 | 135.40 | 126.47 | 135.00 | 931,950 | +9.88(+7.90%) |
Mar 27, 2020 | 121.13 | 128.77 | 119.39 | 125.11 | 1,065,588 | +0.13(+0.10%) |
Mar 26, 2020 | 114.89 | 125.63 | 114.76 | 124.99 | 1,058,585 | +11.37(+10.01%) |
Mar 25, 2020 | 113.12 | 118.97 | 111.20 | 113.62 | 815,814 | -0.28(-0.24%) |
Mar 24, 2020 | 108.76 | 114.75 | 106.87 | 113.90 | 812,391 | +9.98(+9.60%) |
Mar 23, 2020 | 111.31 | 113.55 | 101.92 | 103.92 | 953,985 | -7.66(-6.86%) |
Mar 20, 2020 | 117.08 | 118.49 | 111.22 | 111.58 | 863,794 | -5.32(-4.55%) |
Mar 19, 2020 | 117.52 | 120.96 | 112.74 | 116.90 | 841,724 | -1.51(-1.27%) |
Mar 18, 2020 | 116.95 | 126.21 | 107.76 | 118.40 | 959,561 | -7.57(-6.01%) |
Mar 17, 2020 | 118.92 | 129.11 | 113.83 | 125.97 | 956,313 | +9.77(+8.41%) |
Mar 16, 2020 | 120.10 | 124.43 | 115.77 | 116.20 | 927,588 | -15.23(-11.59%) |
Mar 13, 2020 | 131.72 | 132.57 | 122.73 | 131.43 | 933,582 | +5.04(+3.99%) |
Mar 12, 2020 | 133.25 | 133.73 | 126.05 | 126.39 | 903,055 | -13.68(-9.77%) |
Mar 11, 2020 | 142.41 | 143.49 | 138.15 | 140.07 | 730,740 | -5.63(-3.87%) |
Mar 10, 2020 | 143.20 | 145.70 | 139.97 | 145.70 | 952,517 | +5.39(+3.84%) |
Mar 09, 2020 | 144.73 | 145.65 | 139.71 | 140.31 | 1,100,306 | -11.12(-7.34%) |
Mar 06, 2020 | 149.00 | 151.81 | 146.83 | 151.43 | 817,856 | -1.07(-0.70%) |
Mar 05, 2020 | 155.78 | 157.03 | 150.43 | 152.50 | 966,113 | -6.08(-3.84%) |
Mar 04, 2020 | 157.69 | 159.90 | 154.14 | 158.59 | 882,814 | +3.30(+2.12%) |
Mar 03, 2020 | 157.65 | 159.97 | 152.53 | 155.29 | 931,077 | -2.29(-1.45%) |
Mar 02, 2020 | 153.38 | 157.57 | 150.53 | 157.57 | 1,129,959 | +4.61(+3.01%) |
Feb 28, 2020 | 154.37 | 157.05 | 149.62 | 152.97 | 1,678,333 | -4.82(-3.06%) |
Feb 27, 2020 | 157.95 | 162.54 | 157.06 | 157.79 | 1,201,890 | -1.75(-1.10%) |
Feb 26, 2020 | 159.90 | 162.00 | 159.33 | 159.54 | 1,127,021 | +0.55(+0.35%) |
Feb 25, 2020 | 161.76 | 162.96 | 157.98 | 158.99 | 1,323,409 | -2.50(-1.55%) |
Feb 24, 2020 | 159.26 | 162.34 | 158.69 | 161.49 | 891,931 | -0.12(-0.07%) |
Feb 21, 2020 | 161.71 | 162.29 | 160.91 | 161.61 | 568,058 | -0.32(-0.20%) |
Feb 20, 2020 | 161.55 | 162.27 | 160.42 | 161.92 | 539,369 | +0.02(+0.01%) |
Feb 19, 2020 | 161.85 | 162.40 | 161.12 | 161.90 | 397,041 | +0.32(+0.20%) |
Feb 18, 2020 | 161.76 | 162.03 | 160.68 | 161.59 | 585,734 | -0.56(-0.34%) |
Feb 14, 2020 | 160.69 | 162.24 | 159.87 | 162.15 | 420,379 | +1.45(+0.90%) |
Feb 13, 2020 | 160.38 | 161.23 | 157.92 | 160.69 | 814,493 | -0.80(-0.49%) |
Feb 12, 2020 | 156.84 | 161.77 | 156.84 | 161.49 | 1,142,518 | +5.35(+3.43%) |
Feb 11, 2020 | 151.07 | 156.49 | 149.89 | 156.14 | 2,270,391 | +8.07(+5.45%) |
Feb 10, 2020 | 146.77 | 149.45 | 146.04 | 148.07 | 614,582 | +0.97(+0.66%) |
Feb 07, 2020 | 148.05 | 148.62 | 146.27 | 147.09 | 367,377 | -1.33(-0.89%) |
Feb 06, 2020 | 147.23 | 148.94 | 146.28 | 148.42 | 477,519 | +1.28(+0.87%) |
Feb 05, 2020 | 147.24 | 148.38 | 146.70 | 147.14 | 354,898 | +0.68(+0.47%) |
Feb 04, 2020 | 146.91 | 147.59 | 145.84 | 146.46 | 397,413 | +1.16(+0.80%) |
Feb 03, 2020 | 145.79 | 146.35 | 144.89 | 145.30 | 414,417 | +0.30(+0.21%) |
Jan 31, 2020 | 147.04 | 147.71 | 144.76 | 145.00 | 685,182 | -2.52(-1.71%) |
Jan 30, 2020 | 144.81 | 147.60 | 144.44 | 147.52 | 590,721 | +1.72(+1.18%) |
Jan 29, 2020 | 145.59 | 146.96 | 144.77 | 145.80 | 534,414 | +0.45(+0.31%) |
Jan 28, 2020 | 144.44 | 146.06 | 144.44 | 145.34 | 470,576 | +0.90(+0.63%) |
Jan 27, 2020 | 143.86 | 145.66 | 143.29 | 144.44 | 863,819 | -1.13(-0.78%) |
Jan 24, 2020 | 146.19 | 146.19 | 144.42 | 145.57 | 505,495 | -0.50(-0.34%) |
Jan 23, 2020 | 146.67 | 146.67 | 145.60 | 146.07 | 414,768 | -0.94(-0.64%) |
Jan 22, 2020 | 148.62 | 149.15 | 147.00 | 147.02 | 384,274 | -0.98(-0.66%) |
Jan 21, 2020 | 148.14 | 148.90 | 147.12 | 148.00 | 541,632 | -0.31(-0.21%) |
Jan 17, 2020 | 148.40 | 148.57 | 147.23 | 148.31 | 652,757 | +0.00(+0.00%) |
Jan 16, 2020 | 147.27 | 148.35 | 146.91 | 148.31 | 414,987 | +1.50(+1.02%) |
Jan 15, 2020 | 146.59 | 147.96 | 146.40 | 146.81 | 571,887 | +0.15(+0.11%) |
Jan 14, 2020 | 145.34 | 146.74 | 144.61 | 146.65 | 539,852 | +0.84(+0.57%) |
Jan 13, 2020 | 145.18 | 146.09 | 144.65 | 145.82 | 543,186 | +0.51(+0.35%) |
Jan 10, 2020 | 146.63 | 146.77 | 144.82 | 145.31 | 448,855 | -0.74(-0.51%) |
Jan 09, 2020 | 145.82 | 147.37 | 145.59 | 146.05 | 669,388 | +0.80(+0.55%) |
Jan 08, 2020 | 145.87 | 146.27 | 144.74 | 145.25 | 871,970 | -0.09(-0.06%) |
Jan 07, 2020 | 145.02 | 145.98 | 144.92 | 145.33 | 456,147 | -0.56(-0.38%) |
Jan 06, 2020 | 144.81 | 146.38 | 144.56 | 145.89 | 604,906 | +0.95(+0.66%) |
Jan 03, 2020 | 143.78 | 145.78 | 143.56 | 144.94 | 663,046 | -1.03(-0.71%) |