Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 139.84 | 150.06 | 139.84 | 144.45 | 5,518,029 | +4.06(+2.89%) |
Mar 30, 2020 | 142.86 | 143.28 | 139.91 | 140.39 | 2,603,757 | +0.62(+0.44%) |
Mar 27, 2020 | 132.17 | 141.30 | 131.54 | 139.77 | 3,853,654 | +5.36(+3.99%) |
Mar 26, 2020 | 130.95 | 136.66 | 129.38 | 134.41 | 3,629,541 | +3.15(+2.40%) |
Mar 25, 2020 | 135.39 | 137.19 | 130.75 | 131.27 | 3,827,420 | -4.39(-3.24%) |
Mar 24, 2020 | 138.86 | 143.17 | 131.73 | 135.66 | 3,399,860 | +1.87(+1.39%) |
Mar 23, 2020 | 133.80 | 138.98 | 131.07 | 133.79 | 3,120,617 | -0.25(-0.19%) |
Mar 20, 2020 | 134.88 | 138.61 | 129.17 | 134.04 | 4,736,412 | -2.75(-2.01%) |
Mar 19, 2020 | 142.69 | 144.73 | 135.29 | 136.79 | 4,247,842 | -5.49(-3.86%) |
Mar 18, 2020 | 139.18 | 150.80 | 131.91 | 142.28 | 5,068,763 | -5.54(-3.75%) |
Mar 17, 2020 | 131.91 | 149.68 | 131.61 | 147.81 | 5,190,002 | +17.63(+13.54%) |
Mar 16, 2020 | 128.36 | 133.53 | 119.57 | 130.19 | 3,979,729 | -9.29(-6.66%) |
Mar 13, 2020 | 141.19 | 142.52 | 132.47 | 139.47 | 6,551,692 | +3.67(+2.70%) |
Mar 12, 2020 | 145.41 | 150.25 | 134.06 | 135.80 | 7,015,262 | -14.98(-9.93%) |
Mar 11, 2020 | 156.00 | 158.53 | 149.87 | 150.78 | 4,025,197 | -8.25(-5.19%) |
Mar 10, 2020 | 155.56 | 160.16 | 153.16 | 159.03 | 3,963,570 | +6.67(+4.38%) |
Mar 09, 2020 | 144.24 | 155.00 | 143.53 | 152.36 | 3,401,391 | +0.86(+0.57%) |
Mar 06, 2020 | 147.18 | 152.01 | 145.56 | 151.50 | 1,920,345 | +0.86(+0.57%) |
Mar 05, 2020 | 151.21 | 154.02 | 148.74 | 150.64 | 2,060,111 | -2.56(-1.67%) |
Mar 04, 2020 | 151.03 | 153.53 | 149.71 | 153.20 | 1,740,353 | +3.58(+2.39%) |
Mar 03, 2020 | 152.59 | 156.19 | 147.65 | 149.62 | 2,690,196 | -3.04(-1.99%) |
Mar 02, 2020 | 143.83 | 152.81 | 143.72 | 152.66 | 2,698,149 | +8.90(+6.19%) |
Feb 28, 2020 | 148.96 | 149.43 | 141.15 | 143.77 | 4,034,094 | -7.04(-4.67%) |
Feb 27, 2020 | 154.15 | 155.45 | 150.60 | 150.81 | 3,758,696 | -4.79(-3.08%) |
Feb 26, 2020 | 155.01 | 157.34 | 154.21 | 155.60 | 2,223,570 | +1.12(+0.72%) |
Feb 25, 2020 | 158.47 | 159.65 | 154.05 | 154.48 | 2,442,026 | -3.21(-2.04%) |
Feb 24, 2020 | 156.42 | 159.28 | 156.42 | 157.70 | 2,385,830 | -1.93(-1.21%) |
Feb 21, 2020 | 158.68 | 159.78 | 157.86 | 159.63 | 1,521,201 | +1.10(+0.69%) |
Feb 20, 2020 | 156.67 | 158.81 | 156.07 | 158.53 | 1,151,651 | +1.85(+1.18%) |
Feb 19, 2020 | 154.98 | 157.24 | 154.55 | 156.67 | 1,592,142 | +1.99(+1.29%) |
Feb 18, 2020 | 151.42 | 155.29 | 150.90 | 154.68 | 1,677,001 | +3.52(+2.33%) |
Feb 14, 2020 | 152.39 | 153.16 | 150.62 | 151.16 | 1,499,142 | -1.74(-1.14%) |
Feb 13, 2020 | 151.55 | 153.28 | 150.91 | 152.90 | 1,028,802 | +1.14(+0.75%) |
Feb 12, 2020 | 149.70 | 152.03 | 148.87 | 151.77 | 1,143,189 | +2.59(+1.74%) |
Feb 11, 2020 | 149.43 | 149.85 | 148.76 | 149.17 | 958,286 | +0.34(+0.23%) |
Feb 10, 2020 | 147.38 | 148.89 | 147.15 | 148.83 | 1,152,552 | +0.59(+0.40%) |
Feb 07, 2020 | 148.55 | 148.99 | 147.33 | 148.24 | 851,395 | -0.48(-0.32%) |
Feb 06, 2020 | 150.91 | 151.11 | 148.45 | 148.71 | 1,169,375 | -1.71(-1.14%) |
Feb 05, 2020 | 149.79 | 150.91 | 149.66 | 150.43 | 1,084,579 | +1.22(+0.81%) |
Feb 04, 2020 | 149.13 | 150.77 | 148.87 | 149.21 | 1,494,463 | +1.17(+0.79%) |
Feb 03, 2020 | 147.58 | 150.31 | 147.31 | 148.04 | 1,160,211 | +1.30(+0.89%) |
Jan 31, 2020 | 150.22 | 150.46 | 146.27 | 146.74 | 2,064,614 | -3.42(-2.28%) |
Jan 30, 2020 | 148.23 | 150.18 | 147.66 | 150.17 | 1,597,510 | +1.19(+0.80%) |
Jan 29, 2020 | 150.18 | 150.59 | 148.94 | 148.98 | 752,683 | -0.87(-0.58%) |
Jan 28, 2020 | 149.62 | 150.79 | 149.10 | 149.85 | 1,168,766 | +0.77(+0.51%) |
Jan 27, 2020 | 146.46 | 150.08 | 145.99 | 149.09 | 1,609,789 | +1.45(+0.98%) |
Jan 24, 2020 | 148.19 | 148.26 | 146.74 | 147.63 | 1,098,430 | -0.77(-0.52%) |
Jan 23, 2020 | 147.16 | 148.75 | 146.72 | 148.40 | 1,341,471 | +0.61(+0.41%) |
Jan 22, 2020 | 151.09 | 151.44 | 147.49 | 147.79 | 1,523,892 | -2.91(-1.93%) |
Jan 21, 2020 | 150.51 | 151.80 | 150.40 | 150.69 | 1,433,269 | -0.43(-0.29%) |
Jan 17, 2020 | 151.74 | 153.44 | 150.69 | 151.12 | 1,554,341 | -0.27(-0.18%) |
Jan 16, 2020 | 150.69 | 151.64 | 150.10 | 151.39 | 1,539,420 | +1.61(+1.07%) |
Jan 15, 2020 | 148.59 | 150.50 | 148.47 | 149.79 | 2,757,884 | -1.33(-0.88%) |
Jan 14, 2020 | 148.33 | 152.05 | 148.33 | 151.12 | 2,966,018 | +3.69(+2.50%) |
Jan 13, 2020 | 145.36 | 148.10 | 144.85 | 147.42 | 2,103,226 | +0.86(+0.59%) |
Jan 10, 2020 | 146.51 | 147.42 | 145.86 | 146.56 | 2,872,729 | +0.61(+0.42%) |
Jan 09, 2020 | 145.20 | 147.08 | 145.19 | 145.95 | 2,961,299 | +0.98(+0.68%) |
Jan 08, 2020 | 145.40 | 146.00 | 144.56 | 144.97 | 3,354,178 | -0.63(-0.43%) |
Jan 07, 2020 | 147.49 | 148.03 | 145.53 | 145.60 | 2,974,039 | -2.23(-1.51%) |
Jan 06, 2020 | 147.70 | 148.00 | 145.49 | 147.82 | 2,399,865 | -0.51(-0.34%) |
Jan 03, 2020 | 148.25 | 149.26 | 147.63 | 148.33 | 1,797,026 | -1.10(-0.73%) |