Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 137.37 | 142.87 | 134.26 | 136.54 | 1,167,893 | +0.11(+0.08%) |
Mar 30, 2020 | 133.15 | 139.64 | 131.80 | 136.43 | 815,804 | +4.32(+3.27%) |
Mar 27, 2020 | 128.77 | 135.50 | 126.32 | 132.11 | 1,435,200 | -1.00(-0.75%) |
Mar 26, 2020 | 136.00 | 143.15 | 131.00 | 133.11 | 1,228,014 | -1.19(-0.89%) |
Mar 25, 2020 | 136.14 | 145.48 | 130.26 | 134.30 | 1,474,853 | -2.13(-1.56%) |
Mar 24, 2020 | 132.85 | 141.57 | 132.01 | 136.43 | 1,554,768 | +10.86(+8.65%) |
Mar 23, 2020 | 120.38 | 127.47 | 113.38 | 125.57 | 1,387,773 | +5.07(+4.21%) |
Mar 20, 2020 | 123.22 | 135.75 | 119.38 | 120.50 | 1,905,200 | -1.68(-1.38%) |
Mar 19, 2020 | 104.60 | 127.46 | 101.34 | 122.18 | 2,434,388 | +16.45(+15.56%) |
Mar 18, 2020 | 97.40 | 125.55 | 96.00 | 105.73 | 4,882,128 | -8.79(-7.68%) |
Mar 17, 2020 | 101.68 | 116.53 | 94.16 | 114.52 | 2,138,688 | +15.55(+15.71%) |
Mar 16, 2020 | 100.00 | 103.92 | 93.81 | 98.97 | 1,885,754 | -16.20(-14.07%) |
Mar 13, 2020 | 120.39 | 122.00 | 107.14 | 115.17 | 1,408,500 | +3.62(+3.25%) |
Mar 12, 2020 | 109.74 | 115.96 | 101.00 | 111.55 | 1,742,444 | -12.30(-9.93%) |
Mar 11, 2020 | 128.95 | 130.90 | 120.33 | 123.85 | 1,342,920 | -10.00(-7.47%) |
Mar 10, 2020 | 134.71 | 137.00 | 125.12 | 133.85 | 1,386,276 | +6.00(+4.69%) |
Mar 09, 2020 | 139.65 | 139.65 | 125.00 | 127.85 | 1,515,249 | -22.26(-14.83%) |
Mar 06, 2020 | 156.43 | 156.43 | 144.00 | 150.11 | 1,421,500 | -8.95(-5.63%) |
Mar 05, 2020 | 155.59 | 162.93 | 155.59 | 159.06 | 864,305 | -0.26(-0.16%) |
Mar 04, 2020 | 156.75 | 159.48 | 154.00 | 159.32 | 887,454 | +4.16(+2.68%) |
Mar 03, 2020 | 155.49 | 159.97 | 149.80 | 155.16 | 1,451,824 | -0.48(-0.31%) |
Mar 02, 2020 | 152.50 | 155.87 | 146.12 | 155.64 | 1,360,729 | +3.14(+2.06%) |
Feb 28, 2020 | 143.14 | 152.80 | 141.51 | 152.50 | 1,410,100 | +2.32(+1.54%) |
Feb 27, 2020 | 144.67 | 155.00 | 141.65 | 150.18 | 1,498,895 | -1.08(-0.71%) |
Feb 26, 2020 | 149.49 | 158.57 | 149.16 | 151.26 | 1,243,777 | +1.88(+1.26%) |
Feb 25, 2020 | 156.71 | 159.79 | 146.23 | 149.38 | 1,435,987 | -4.47(-2.91%) |
Feb 24, 2020 | 153.51 | 158.30 | 148.25 | 153.85 | 1,965,767 | -11.05(-6.70%) |
Feb 21, 2020 | 176.87 | 176.87 | 164.46 | 164.90 | 1,773,100 | -13.20(-7.41%) |
Feb 20, 2020 | 180.10 | 182.57 | 170.51 | 178.10 | 1,120,936 | -1.99(-1.11%) |
Feb 19, 2020 | 178.72 | 181.97 | 177.90 | 180.09 | 1,094,616 | +3.19(+1.80%) |
Feb 18, 2020 | 171.49 | 177.97 | 170.22 | 176.90 | 2,171,299 | +5.57(+3.25%) |
Feb 14, 2020 | 171.09 | 174.33 | 168.59 | 171.33 | 1,321,700 | +1.42(+0.84%) |
Feb 13, 2020 | 169.80 | 173.40 | 169.51 | 169.91 | 1,423,528 | -0.68(-0.40%) |
Feb 12, 2020 | 168.44 | 171.03 | 164.25 | 170.59 | 705,900 | +3.78(+2.27%) |
Feb 11, 2020 | 166.84 | 168.00 | 163.90 | 166.81 | 544,605 | +0.56(+0.34%) |
Feb 10, 2020 | 163.65 | 168.48 | 162.89 | 166.25 | 494,693 | +2.14(+1.30%) |
Feb 07, 2020 | 164.40 | 166.30 | 161.02 | 164.11 | 522,200 | +0.50(+0.31%) |
Feb 06, 2020 | 164.54 | 167.52 | 159.00 | 163.61 | 596,074 | +0.40(+0.25%) |
Feb 05, 2020 | 173.80 | 173.80 | 160.29 | 163.21 | 1,259,139 | -8.94(-5.19%) |
Feb 04, 2020 | 166.73 | 173.46 | 164.31 | 172.15 | 1,267,877 | +8.82(+5.40%) |
Feb 03, 2020 | 163.42 | 164.72 | 157.00 | 163.33 | 838,710 | -0.58(-0.35%) |
Jan 31, 2020 | 168.97 | 169.00 | 161.52 | 163.91 | 1,063,400 | -3.52(-2.10%) |
Jan 30, 2020 | 157.28 | 168.10 | 157.00 | 167.43 | 2,067,959 | +8.12(+5.10%) |
Jan 29, 2020 | 154.00 | 162.48 | 152.70 | 159.31 | 1,442,001 | +6.74(+4.42%) |
Jan 28, 2020 | 150.23 | 153.58 | 149.77 | 152.57 | 526,367 | +3.80(+2.55%) |
Jan 27, 2020 | 146.52 | 152.28 | 145.20 | 148.77 | 890,351 | -3.34(-2.20%) |
Jan 24, 2020 | 150.00 | 154.45 | 149.99 | 152.11 | 962,700 | +3.54(+2.38%) |
Jan 23, 2020 | 150.01 | 150.65 | 147.54 | 148.57 | 536,010 | -1.39(-0.93%) |
Jan 22, 2020 | 149.71 | 154.24 | 149.36 | 149.96 | 941,663 | +1.28(+0.86%) |
Jan 21, 2020 | 148.73 | 152.82 | 147.75 | 148.68 | 1,064,913 | -0.71(-0.48%) |
Jan 17, 2020 | 152.91 | 153.17 | 149.10 | 149.39 | 810,300 | -2.51(-1.65%) |
Jan 16, 2020 | 152.38 | 154.84 | 149.61 | 151.90 | 1,029,085 | -0.48(-0.32%) |
Jan 15, 2020 | 153.29 | 157.79 | 151.69 | 152.38 | 1,392,035 | -0.45(-0.29%) |
Jan 14, 2020 | 154.50 | 156.41 | 151.22 | 152.83 | 1,823,423 | -0.08(-0.05%) |
Jan 13, 2020 | 150.57 | 155.68 | 150.00 | 152.91 | 1,473,182 | +3.68(+2.47%) |
Jan 10, 2020 | 149.30 | 150.76 | 146.20 | 149.23 | 2,764,300 | -0.73(-0.49%) |
Jan 09, 2020 | 142.66 | 152.01 | 142.54 | 149.96 | 4,133,758 | +9.69(+6.91%) |
Jan 08, 2020 | 138.90 | 141.64 | 136.23 | 140.27 | 978,782 | +1.41(+1.02%) |
Jan 07, 2020 | 140.50 | 142.61 | 138.25 | 138.86 | 672,014 | -1.64(-1.17%) |
Jan 06, 2020 | 132.88 | 140.89 | 132.71 | 140.50 | 1,254,643 | +5.21(+3.85%) |
Jan 03, 2020 | 132.43 | 136.22 | 131.76 | 135.29 | 598,500 | +0.96(+0.71%) |