Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 140.51 | 145.13 | 137.53 | 143.72 | 5,627,977 | +4.30(+3.08%) |
Mar 30, 2020 | 146.50 | 148.91 | 138.62 | 139.42 | 5,239,088 | -9.68(-6.49%) |
Mar 27, 2020 | 149.43 | 151.64 | 141.35 | 149.10 | 5,616,976 | +8.12(+5.76%) |
Mar 26, 2020 | 156.22 | 156.84 | 139.18 | 140.98 | 5,951,103 | -18.97(-11.86%) |
Mar 25, 2020 | 162.17 | 169.34 | 146.93 | 159.95 | 6,255,366 | -4.50(-2.74%) |
Mar 24, 2020 | 180.09 | 181.88 | 163.55 | 164.45 | 5,105,678 | -37.04(-18.38%) |
Mar 23, 2020 | 192.53 | 209.21 | 190.74 | 201.49 | 5,475,331 | +10.46(+5.48%) |
Mar 20, 2020 | 171.28 | 191.73 | 168.64 | 191.03 | 4,590,838 | +15.64(+8.92%) |
Mar 19, 2020 | 178.54 | 188.67 | 166.48 | 175.38 | 4,820,707 | -0.09(-0.05%) |
Mar 18, 2020 | 181.98 | 192.16 | 169.44 | 175.47 | 4,938,608 | +15.22(+9.50%) |
Mar 17, 2020 | 173.31 | 185.32 | 156.16 | 160.26 | 4,731,785 | -21.77(-11.96%) |
Mar 16, 2020 | 181.55 | 188.01 | 163.04 | 182.03 | 4,938,130 | +33.55(+22.60%) |
Mar 13, 2020 | 159.41 | 179.25 | 148.43 | 148.48 | 6,621,519 | -33.17(-18.26%) |
Mar 12, 2020 | 176.28 | 181.88 | 160.63 | 181.65 | 7,046,299 | +29.69(+19.54%) |
Mar 11, 2020 | 146.03 | 155.45 | 144.75 | 151.96 | 3,457,911 | +13.38(+9.66%) |
Mar 10, 2020 | 142.91 | 155.31 | 138.53 | 138.58 | 5,553,126 | -15.93(-10.31%) |
Mar 09, 2020 | 154.69 | 155.03 | 145.41 | 154.51 | 4,099,004 | +21.20(+15.91%) |
Mar 06, 2020 | 137.31 | 139.66 | 132.36 | 133.30 | 5,989,985 | +4.19(+3.25%) |
Mar 05, 2020 | 127.22 | 131.04 | 124.49 | 129.11 | 5,395,642 | +8.06(+6.66%) |
Mar 04, 2020 | 126.99 | 129.34 | 120.86 | 121.05 | 4,812,202 | -10.74(-8.15%) |
Mar 03, 2020 | 124.59 | 134.25 | 121.10 | 131.79 | 6,305,547 | +6.83(+5.47%) |
Mar 02, 2020 | 135.42 | 138.58 | 124.87 | 124.96 | 6,281,640 | -12.11(-8.83%) |
Feb 28, 2020 | 143.76 | 146.69 | 136.65 | 137.07 | 7,815,000 | +1.37(+1.01%) |
Feb 27, 2020 | 129.39 | 135.71 | 125.95 | 135.71 | 7,925,751 | +11.21(+9.01%) |
Feb 26, 2020 | 122.28 | 125.06 | 119.21 | 124.49 | 6,002,040 | +1.04(+0.84%) |
Feb 25, 2020 | 115.35 | 124.26 | 114.93 | 123.45 | 7,271,948 | +6.93(+5.94%) |
Feb 24, 2020 | 115.96 | 117.23 | 114.22 | 116.53 | 4,760,750 | +7.40(+6.78%) |
Feb 21, 2020 | 107.95 | 109.74 | 107.72 | 109.13 | 2,082,739 | +2.17(+2.03%) |
Feb 20, 2020 | 106.44 | 109.04 | 105.88 | 106.96 | 1,793,406 | +0.94(+0.89%) |
Feb 19, 2020 | 106.40 | 106.59 | 105.55 | 106.02 | 750,676 | -1.04(-0.97%) |
Feb 18, 2020 | 107.25 | 108.05 | 106.77 | 107.06 | 1,130,616 | +0.56(+0.53%) |
Feb 14, 2020 | 106.63 | 107.38 | 106.44 | 106.49 | 981,788 | -0.33(-0.31%) |
Feb 13, 2020 | 107.58 | 107.76 | 106.16 | 106.82 | 1,437,086 | +0.28(+0.26%) |
Feb 12, 2020 | 106.92 | 107.20 | 106.40 | 106.54 | 906,676 | -1.41(-1.31%) |
Feb 11, 2020 | 107.34 | 108.28 | 106.77 | 107.95 | 1,675,271 | -0.33(-0.30%) |
Feb 10, 2020 | 110.64 | 110.64 | 108.28 | 108.28 | 1,068,264 | -1.60(-1.46%) |
Feb 07, 2020 | 109.55 | 110.31 | 109.04 | 109.88 | 1,812,091 | +1.13(+1.04%) |
Feb 06, 2020 | 108.80 | 109.55 | 108.66 | 108.75 | 1,225,700 | -0.71(-0.65%) |
Feb 05, 2020 | 109.88 | 110.97 | 109.32 | 109.46 | 1,844,543 | -2.55(-2.27%) |
Feb 04, 2020 | 112.76 | 112.99 | 111.39 | 112.00 | 1,844,337 | -3.49(-3.02%) |
Feb 03, 2020 | 116.15 | 116.25 | 114.08 | 115.49 | 2,089,321 | -1.84(-1.57%) |
Jan 31, 2020 | 113.65 | 117.97 | 113.52 | 117.33 | 2,807,121 | +4.19(+3.71%) |
Jan 30, 2020 | 115.44 | 116.06 | 112.99 | 113.14 | 2,264,861 | -0.75(-0.66%) |
Jan 29, 2020 | 112.66 | 114.03 | 112.48 | 113.89 | 1,245,569 | +0.19(+0.17%) |
Jan 28, 2020 | 115.02 | 115.35 | 112.99 | 113.70 | 1,698,157 | -2.45(-2.11%) |
Jan 27, 2020 | 116.43 | 116.67 | 114.97 | 116.15 | 3,441,554 | +3.67(+3.27%) |
Jan 24, 2020 | 109.98 | 113.37 | 109.98 | 112.48 | 2,113,490 | +1.98(+1.79%) |
Jan 23, 2020 | 111.20 | 112.00 | 110.36 | 110.50 | 1,369,173 | -0.19(-0.17%) |
Jan 22, 2020 | 110.12 | 110.78 | 109.60 | 110.69 | 999,355 | -0.05(-0.04%) |
Jan 21, 2020 | 111.02 | 111.06 | 110.12 | 110.73 | 1,400,839 | +0.47(+0.43%) |
Jan 17, 2020 | 110.40 | 110.87 | 110.12 | 110.26 | 1,600,461 | -0.66(-0.60%) |
Jan 16, 2020 | 111.82 | 111.96 | 110.97 | 110.92 | 1,750,527 | -1.88(-1.67%) |
Jan 15, 2020 | 113.37 | 113.42 | 112.19 | 112.81 | 2,002,643 | -0.52(-0.46%) |
Jan 14, 2020 | 113.28 | 113.70 | 112.48 | 113.32 | 1,609,321 | +0.42(+0.38%) |
Jan 13, 2020 | 113.98 | 114.36 | 112.90 | 112.90 | 1,108,989 | -1.60(-1.40%) |
Jan 10, 2020 | 113.37 | 114.83 | 113.28 | 114.50 | 1,249,444 | +0.66(+0.58%) |
Jan 09, 2020 | 114.12 | 114.60 | 113.80 | 113.84 | 1,378,987 | -1.56(-1.35%) |
Jan 08, 2020 | 116.43 | 116.62 | 114.41 | 115.40 | 1,565,374 | -1.18(-1.01%) |
Jan 07, 2020 | 116.43 | 116.95 | 115.96 | 116.58 | 672,156 | +0.61(+0.53%) |
Jan 06, 2020 | 118.27 | 118.27 | 115.82 | 115.96 | 1,044,419 | -0.61(-0.52%) |
Jan 03, 2020 | 117.71 | 117.75 | 115.92 | 116.58 | 1,274,932 | +1.56(+1.35%) |