Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 125.82 | 127.60 | 123.31 | 125.70 | 2,979,182 | -0.42(-0.34%) |
Mar 30, 2020 | 128.56 | 129.25 | 123.12 | 126.12 | 2,186,014 | -1.61(-1.26%) |
Mar 27, 2020 | 137.04 | 137.87 | 126.32 | 127.73 | 1,885,418 | -13.16(-9.34%) |
Mar 26, 2020 | 128.06 | 141.56 | 127.17 | 140.90 | 1,711,646 | +14.50(+11.47%) |
Mar 25, 2020 | 123.38 | 128.31 | 122.47 | 126.40 | 2,425,614 | +2.70(+2.18%) |
Mar 24, 2020 | 122.10 | 129.18 | 120.52 | 123.70 | 2,108,308 | +5.91(+5.02%) |
Mar 23, 2020 | 128.44 | 129.03 | 114.21 | 117.79 | 2,139,316 | -11.39(-8.82%) |
Mar 20, 2020 | 140.57 | 141.93 | 125.58 | 129.19 | 2,791,116 | -12.40(-8.76%) |
Mar 19, 2020 | 139.90 | 146.40 | 138.02 | 141.59 | 1,722,629 | +1.44(+1.03%) |
Mar 18, 2020 | 135.06 | 140.89 | 128.89 | 140.15 | 1,494,738 | -1.07(-0.76%) |
Mar 17, 2020 | 140.33 | 148.55 | 136.35 | 141.22 | 2,051,010 | +3.87(+2.82%) |
Mar 16, 2020 | 131.05 | 141.95 | 130.95 | 137.35 | 2,555,132 | -9.18(-6.27%) |
Mar 13, 2020 | 141.58 | 146.57 | 136.40 | 146.53 | 2,232,153 | +12.84(+9.61%) |
Mar 12, 2020 | 142.31 | 144.57 | 128.62 | 133.69 | 2,593,057 | -18.16(-11.96%) |
Mar 11, 2020 | 157.04 | 157.66 | 150.16 | 151.85 | 1,348,498 | -8.97(-5.58%) |
Mar 10, 2020 | 159.86 | 160.86 | 153.46 | 160.81 | 1,937,535 | +4.75(+3.04%) |
Mar 09, 2020 | 155.68 | 160.87 | 152.62 | 156.07 | 2,127,450 | -9.64(-5.82%) |
Mar 06, 2020 | 166.23 | 166.68 | 162.39 | 165.70 | 1,741,753 | -4.27(-2.51%) |
Mar 05, 2020 | 168.84 | 170.75 | 167.68 | 169.97 | 1,368,130 | -1.85(-1.07%) |
Mar 04, 2020 | 167.56 | 171.84 | 166.41 | 171.82 | 1,189,631 | +6.99(+4.24%) |
Mar 03, 2020 | 164.16 | 168.23 | 161.66 | 164.83 | 1,556,608 | +1.41(+0.86%) |
Mar 02, 2020 | 157.12 | 163.47 | 156.52 | 163.41 | 1,603,335 | +7.36(+4.71%) |
Feb 28, 2020 | 155.31 | 156.84 | 150.48 | 156.06 | 3,050,774 | -2.95(-1.85%) |
Feb 27, 2020 | 165.25 | 166.47 | 158.95 | 159.01 | 1,385,677 | -8.42(-5.03%) |
Feb 26, 2020 | 168.48 | 170.05 | 166.20 | 167.43 | 861,654 | -0.34(-0.20%) |
Feb 25, 2020 | 171.75 | 172.83 | 167.74 | 167.77 | 1,107,031 | -3.48(-2.03%) |
Feb 24, 2020 | 171.31 | 174.41 | 170.31 | 171.24 | 881,469 | -3.27(-1.87%) |
Feb 21, 2020 | 174.36 | 175.03 | 173.08 | 174.51 | 1,024,816 | -0.31(-0.18%) |
Feb 20, 2020 | 175.22 | 176.60 | 172.40 | 174.82 | 958,424 | -0.49(-0.28%) |
Feb 19, 2020 | 174.56 | 176.12 | 174.12 | 175.31 | 835,463 | +1.18(+0.68%) |
Feb 18, 2020 | 173.60 | 174.79 | 172.99 | 174.13 | 792,523 | +0.43(+0.25%) |
Feb 14, 2020 | 172.96 | 173.76 | 172.00 | 173.70 | 936,593 | +0.27(+0.16%) |
Feb 13, 2020 | 173.34 | 174.58 | 172.65 | 173.43 | 707,759 | -0.52(-0.30%) |
Feb 12, 2020 | 173.27 | 174.34 | 170.91 | 173.94 | 1,248,928 | +0.20(+0.11%) |
Feb 11, 2020 | 175.05 | 176.11 | 173.66 | 173.75 | 1,179,944 | +0.37(+0.21%) |
Feb 10, 2020 | 168.61 | 173.72 | 168.61 | 173.38 | 1,175,534 | +4.34(+2.57%) |
Feb 07, 2020 | 169.69 | 175.10 | 168.47 | 169.04 | 1,564,031 | +0.50(+0.30%) |
Feb 06, 2020 | 166.57 | 169.67 | 165.84 | 168.54 | 1,154,184 | +2.11(+1.27%) |
Feb 05, 2020 | 168.46 | 169.07 | 166.25 | 166.43 | 1,291,787 | -1.53(-0.91%) |
Feb 04, 2020 | 166.85 | 169.11 | 166.47 | 167.96 | 860,442 | +2.16(+1.30%) |
Feb 03, 2020 | 167.34 | 167.85 | 165.73 | 165.81 | 762,273 | -0.91(-0.55%) |
Jan 31, 2020 | 168.82 | 169.07 | 166.32 | 166.72 | 879,900 | -2.89(-1.70%) |
Jan 30, 2020 | 167.13 | 169.76 | 167.13 | 169.61 | 628,635 | +0.61(+0.36%) |
Jan 29, 2020 | 169.04 | 169.74 | 168.39 | 169.00 | 475,004 | +0.33(+0.20%) |
Jan 28, 2020 | 168.31 | 169.83 | 167.72 | 168.67 | 859,680 | +1.01(+0.60%) |
Jan 27, 2020 | 166.66 | 167.98 | 165.79 | 167.66 | 738,237 | -1.56(-0.92%) |
Jan 24, 2020 | 167.58 | 169.32 | 167.22 | 169.23 | 710,247 | +2.47(+1.48%) |
Jan 23, 2020 | 167.85 | 168.04 | 166.06 | 166.76 | 727,805 | -0.66(-0.39%) |
Jan 22, 2020 | 167.77 | 168.09 | 166.81 | 167.42 | 762,210 | +0.75(+0.45%) |
Jan 21, 2020 | 165.06 | 167.25 | 164.47 | 166.66 | 1,469,293 | +0.77(+0.47%) |
Jan 17, 2020 | 163.83 | 166.28 | 162.02 | 165.89 | 1,307,323 | +3.07(+1.89%) |
Jan 16, 2020 | 161.64 | 163.07 | 160.47 | 162.82 | 974,719 | +2.18(+1.35%) |
Jan 15, 2020 | 158.64 | 161.89 | 158.52 | 160.65 | 965,548 | +2.08(+1.31%) |
Jan 14, 2020 | 160.50 | 160.97 | 158.08 | 158.56 | 1,083,207 | -2.38(-1.48%) |
Jan 13, 2020 | 158.18 | 161.38 | 157.42 | 160.95 | 1,389,700 | +3.36(+2.13%) |
Jan 10, 2020 | 159.03 | 159.03 | 157.05 | 157.58 | 717,042 | -1.31(-0.82%) |
Jan 09, 2020 | 157.00 | 159.89 | 157.00 | 158.89 | 1,360,749 | +2.64(+1.69%) |
Jan 08, 2020 | 156.26 | 157.21 | 155.46 | 156.26 | 1,472,259 | +0.16(+0.10%) |
Jan 07, 2020 | 156.25 | 156.78 | 155.42 | 156.10 | 1,200,871 | -1.13(-0.72%) |
Jan 06, 2020 | 154.41 | 157.33 | 153.64 | 157.23 | 1,639,896 | +2.39(+1.54%) |
Jan 03, 2020 | 150.74 | 155.02 | 150.12 | 154.83 | 1,021,737 | +2.59(+1.70%) |