Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 147.53 | 151.40 | 146.62 | 147.64 | 581,112 | -1.66(-1.12%) |
Mar 30, 2020 | 146.33 | 149.44 | 145.64 | 149.31 | 355,022 | +4.12(+2.84%) |
Mar 27, 2020 | 147.68 | 149.10 | 144.65 | 145.19 | 640,270 | -6.92(-4.55%) |
Mar 26, 2020 | 146.75 | 152.68 | 146.32 | 152.11 | 735,626 | +3.02(+2.03%) |
Mar 25, 2020 | 144.52 | 151.87 | 143.20 | 149.09 | 1,424,353 | +8.82(+6.29%) |
Mar 24, 2020 | 136.25 | 145.14 | 134.47 | 140.27 | 593,849 | +14.95(+11.93%) |
Mar 23, 2020 | 128.52 | 133.18 | 125.32 | 125.32 | 786,543 | -9.73(-7.21%) |
Mar 20, 2020 | 132.98 | 143.21 | 132.75 | 135.05 | 810,671 | +2.77(+2.09%) |
Mar 19, 2020 | 131.58 | 134.99 | 128.85 | 132.29 | 1,094,047 | +2.56(+1.98%) |
Mar 18, 2020 | 129.78 | 134.12 | 126.00 | 129.72 | 1,319,312 | -2.48(-1.87%) |
Mar 17, 2020 | 134.52 | 135.45 | 128.76 | 132.20 | 1,543,529 | +7.05(+5.64%) |
Mar 16, 2020 | 125.18 | 135.17 | 123.61 | 125.14 | 1,451,378 | -12.54(-9.11%) |
Mar 13, 2020 | 139.28 | 139.28 | 128.39 | 137.69 | 816,148 | +11.89(+9.46%) |
Mar 12, 2020 | 128.66 | 130.56 | 124.10 | 125.79 | 1,332,295 | -12.63(-9.12%) |
Mar 11, 2020 | 141.62 | 142.62 | 135.83 | 138.42 | 868,297 | -3.19(-2.26%) |
Mar 10, 2020 | 141.18 | 142.69 | 136.81 | 141.62 | 981,634 | +8.33(+6.25%) |
Mar 09, 2020 | 136.61 | 140.62 | 132.75 | 133.28 | 1,301,629 | -13.98(-9.49%) |
Mar 06, 2020 | 147.35 | 148.34 | 144.48 | 147.27 | 883,626 | -1.94(-1.30%) |
Mar 05, 2020 | 150.59 | 152.17 | 148.18 | 149.21 | 651,000 | -5.99(-3.86%) |
Mar 04, 2020 | 152.49 | 155.46 | 150.52 | 155.20 | 645,483 | +3.53(+2.33%) |
Mar 03, 2020 | 156.01 | 158.30 | 151.08 | 151.67 | 545,813 | -4.34(-2.78%) |
Mar 02, 2020 | 151.31 | 156.25 | 149.65 | 156.01 | 585,671 | +3.35(+2.19%) |
Feb 28, 2020 | 149.13 | 152.90 | 147.59 | 152.66 | 1,150,440 | +1.61(+1.06%) |
Feb 27, 2020 | 152.99 | 156.16 | 150.76 | 151.05 | 836,279 | -3.69(-2.38%) |
Feb 26, 2020 | 156.66 | 159.07 | 154.70 | 154.74 | 732,898 | -1.56(-1.00%) |
Feb 25, 2020 | 159.67 | 160.01 | 156.03 | 156.30 | 790,057 | -1.43(-0.91%) |
Feb 24, 2020 | 156.65 | 159.77 | 156.63 | 157.73 | 1,228,564 | -9.59(-5.73%) |
Feb 21, 2020 | 170.64 | 170.64 | 167.12 | 167.32 | 460,775 | -4.79(-2.78%) |
Feb 20, 2020 | 173.19 | 174.08 | 171.11 | 172.11 | 504,007 | -1.32(-0.76%) |
Feb 19, 2020 | 174.54 | 175.11 | 173.16 | 173.42 | 457,948 | +1.49(+0.87%) |
Feb 18, 2020 | 170.93 | 173.13 | 170.91 | 171.93 | 514,588 | +4.27(+2.54%) |
Feb 14, 2020 | 167.39 | 168.10 | 166.89 | 167.67 | 267,537 | +0.92(+0.55%) |
Feb 13, 2020 | 165.85 | 167.31 | 165.58 | 166.75 | 345,969 | -1.43(-0.85%) |
Feb 12, 2020 | 166.87 | 168.56 | 166.80 | 168.18 | 270,193 | +2.55(+1.54%) |
Feb 11, 2020 | 164.41 | 166.02 | 164.25 | 165.63 | 317,798 | +3.49(+2.15%) |
Feb 10, 2020 | 162.35 | 162.60 | 161.04 | 162.14 | 330,107 | +0.76(+0.47%) |
Feb 07, 2020 | 162.01 | 162.87 | 161.33 | 161.38 | 409,934 | -1.97(-1.21%) |
Feb 06, 2020 | 162.18 | 164.56 | 161.62 | 163.35 | 529,788 | +0.89(+0.55%) |
Feb 05, 2020 | 164.07 | 164.35 | 161.45 | 162.46 | 861,476 | -0.63(-0.39%) |
Feb 04, 2020 | 162.82 | 163.57 | 159.10 | 163.09 | 1,577,501 | -1.66(-1.01%) |
Feb 03, 2020 | 163.22 | 170.88 | 162.89 | 164.75 | 562,405 | +1.38(+0.85%) |
Jan 31, 2020 | 163.94 | 164.92 | 163.12 | 163.37 | 617,329 | -3.54(-2.12%) |
Jan 30, 2020 | 164.98 | 166.99 | 164.55 | 166.91 | 348,528 | -0.16(-0.10%) |
Jan 29, 2020 | 166.55 | 167.58 | 165.73 | 167.08 | 292,499 | +1.35(+0.82%) |
Jan 28, 2020 | 164.04 | 166.51 | 163.98 | 165.72 | 249,190 | +3.10(+1.90%) |
Jan 27, 2020 | 162.00 | 163.22 | 161.25 | 162.62 | 469,085 | -4.29(-2.57%) |
Jan 24, 2020 | 168.17 | 168.40 | 166.31 | 166.91 | 203,262 | +0.21(+0.13%) |
Jan 23, 2020 | 166.41 | 167.31 | 165.22 | 166.70 | 277,458 | -0.83(-0.50%) |
Jan 22, 2020 | 169.35 | 169.62 | 167.01 | 167.53 | 285,743 | -1.00(-0.59%) |
Jan 21, 2020 | 166.79 | 168.67 | 166.14 | 168.53 | 374,854 | +0.20(+0.12%) |
Jan 17, 2020 | 169.34 | 169.74 | 167.78 | 168.32 | 197,061 | +0.51(+0.31%) |
Jan 16, 2020 | 167.01 | 167.81 | 165.07 | 167.81 | 511,771 | +0.80(+0.48%) |
Jan 15, 2020 | 167.38 | 167.73 | 166.28 | 167.01 | 1,016,183 | +1.00(+0.60%) |
Jan 14, 2020 | 168.06 | 168.46 | 165.67 | 166.01 | 499,832 | -2.65(-1.57%) |
Jan 13, 2020 | 167.13 | 168.66 | 166.60 | 168.66 | 388,114 | +2.88(+1.74%) |
Jan 10, 2020 | 168.79 | 168.89 | 164.83 | 165.78 | 622,186 | +1.35(+0.82%) |
Jan 09, 2020 | 165.25 | 165.48 | 163.54 | 164.43 | 292,968 | +1.33(+0.81%) |
Jan 08, 2020 | 161.65 | 163.51 | 161.37 | 163.10 | 270,098 | +3.21(+2.01%) |
Jan 07, 2020 | 160.62 | 160.76 | 159.85 | 159.89 | 319,666 | -0.61(-0.38%) |
Jan 06, 2020 | 159.44 | 160.92 | 159.44 | 160.50 | 175,608 | -0.85(-0.53%) |
Jan 03, 2020 | 161.38 | 162.33 | 160.90 | 161.35 | 138,987 | -1.72(-1.06%) |