Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 147.97 | 151.85 | 147.05 | 148.08 | 579,391 | -1.67(-1.11%) |
Mar 30, 2020 | 146.76 | 149.89 | 146.07 | 149.75 | 353,970 | +4.13(+2.84%) |
Mar 27, 2020 | 148.12 | 149.54 | 145.08 | 145.62 | 638,373 | -6.94(-4.55%) |
Mar 26, 2020 | 147.19 | 153.13 | 146.75 | 152.56 | 733,447 | +3.03(+2.03%) |
Mar 25, 2020 | 144.95 | 152.32 | 143.63 | 149.53 | 1,420,134 | +8.84(+6.28%) |
Mar 24, 2020 | 136.65 | 145.57 | 134.87 | 140.69 | 592,090 | +15.00(+11.93%) |
Mar 23, 2020 | 128.90 | 133.57 | 125.69 | 125.69 | 784,213 | -9.76(-7.21%) |
Mar 20, 2020 | 133.38 | 143.64 | 133.15 | 135.46 | 808,270 | +2.78(+2.09%) |
Mar 19, 2020 | 131.97 | 135.39 | 129.23 | 132.68 | 1,090,807 | +2.57(+1.98%) |
Mar 18, 2020 | 130.17 | 134.52 | 126.37 | 130.11 | 1,315,404 | -2.48(-1.87%) |
Mar 17, 2020 | 134.92 | 135.85 | 129.15 | 132.59 | 1,538,958 | +7.08(+5.64%) |
Mar 16, 2020 | 125.56 | 135.57 | 123.97 | 125.52 | 1,447,080 | -12.58(-9.11%) |
Mar 13, 2020 | 139.70 | 139.70 | 128.77 | 138.10 | 813,730 | +11.93(+9.45%) |
Mar 12, 2020 | 129.04 | 130.94 | 124.47 | 126.17 | 1,328,349 | -12.67(-9.12%) |
Mar 11, 2020 | 142.05 | 143.05 | 136.23 | 138.83 | 865,726 | -3.20(-2.26%) |
Mar 10, 2020 | 141.60 | 143.11 | 137.21 | 142.04 | 978,727 | +8.36(+6.25%) |
Mar 09, 2020 | 137.02 | 141.04 | 133.15 | 133.68 | 1,297,774 | -14.03(-9.50%) |
Mar 06, 2020 | 147.79 | 148.78 | 144.91 | 147.71 | 881,009 | -1.95(-1.30%) |
Mar 05, 2020 | 151.03 | 152.62 | 148.62 | 149.66 | 649,072 | -6.01(-3.86%) |
Mar 04, 2020 | 152.95 | 155.92 | 150.97 | 155.66 | 643,571 | +3.54(+2.33%) |
Mar 03, 2020 | 156.47 | 158.77 | 151.53 | 152.12 | 544,197 | -4.35(-2.78%) |
Mar 02, 2020 | 151.76 | 156.71 | 150.09 | 156.47 | 583,936 | +3.36(+2.19%) |
Feb 28, 2020 | 149.58 | 153.35 | 148.03 | 153.11 | 1,147,033 | +1.61(+1.06%) |
Feb 27, 2020 | 153.44 | 156.62 | 151.21 | 151.50 | 833,802 | -3.70(-2.38%) |
Feb 26, 2020 | 157.13 | 159.55 | 155.16 | 155.20 | 730,727 | -1.56(-1.00%) |
Feb 25, 2020 | 160.15 | 160.49 | 156.50 | 156.76 | 787,717 | -1.44(-0.91%) |
Feb 24, 2020 | 157.12 | 160.25 | 157.10 | 158.20 | 1,224,925 | -9.62(-5.73%) |
Feb 21, 2020 | 171.14 | 171.14 | 167.62 | 167.81 | 459,410 | -4.81(-2.78%) |
Feb 20, 2020 | 173.71 | 174.60 | 171.62 | 172.62 | 502,514 | -1.32(-0.76%) |
Feb 19, 2020 | 175.06 | 175.63 | 173.68 | 173.94 | 456,591 | +1.50(+0.87%) |
Feb 18, 2020 | 171.44 | 173.65 | 171.42 | 172.44 | 513,064 | +4.28(+2.55%) |
Feb 14, 2020 | 167.88 | 168.60 | 167.39 | 168.16 | 266,744 | +0.92(+0.55%) |
Feb 13, 2020 | 166.34 | 167.81 | 166.07 | 167.24 | 344,944 | -1.44(-0.85%) |
Feb 12, 2020 | 167.37 | 169.06 | 167.29 | 168.68 | 269,393 | +2.55(+1.54%) |
Feb 11, 2020 | 164.89 | 166.51 | 164.74 | 166.13 | 316,857 | +3.50(+2.15%) |
Feb 10, 2020 | 162.84 | 163.08 | 161.52 | 162.62 | 329,129 | +0.77(+0.47%) |
Feb 07, 2020 | 162.50 | 163.35 | 161.81 | 161.86 | 408,720 | -1.98(-1.21%) |
Feb 06, 2020 | 162.66 | 165.05 | 162.10 | 163.84 | 528,219 | +0.89(+0.55%) |
Feb 05, 2020 | 164.55 | 164.84 | 161.93 | 162.94 | 858,925 | -0.63(-0.39%) |
Feb 04, 2020 | 163.30 | 164.06 | 159.57 | 163.57 | 1,572,829 | -1.67(-1.01%) |
Feb 03, 2020 | 163.70 | 171.39 | 163.37 | 165.24 | 560,739 | +1.39(+0.85%) |
Jan 31, 2020 | 164.43 | 165.41 | 163.60 | 163.85 | 615,501 | -3.55(-2.12%) |
Jan 30, 2020 | 165.47 | 167.49 | 165.04 | 167.41 | 347,496 | -0.17(-0.10%) |
Jan 29, 2020 | 167.05 | 168.08 | 166.22 | 167.57 | 291,633 | +1.36(+0.82%) |
Jan 28, 2020 | 164.53 | 167.01 | 164.47 | 166.21 | 248,452 | +3.11(+1.90%) |
Jan 27, 2020 | 162.48 | 163.71 | 161.72 | 163.11 | 467,696 | -4.30(-2.57%) |
Jan 24, 2020 | 168.67 | 168.90 | 166.81 | 167.41 | 202,660 | +0.21(+0.13%) |
Jan 23, 2020 | 166.90 | 167.81 | 165.71 | 167.19 | 276,636 | -0.84(-0.50%) |
Jan 22, 2020 | 169.85 | 170.12 | 167.50 | 168.03 | 284,897 | -1.00(-0.59%) |
Jan 21, 2020 | 167.28 | 169.17 | 166.63 | 169.03 | 373,744 | +0.20(+0.12%) |
Jan 17, 2020 | 169.84 | 170.24 | 168.28 | 168.82 | 196,478 | +0.51(+0.31%) |
Jan 16, 2020 | 167.50 | 168.31 | 165.56 | 168.31 | 510,256 | +0.81(+0.48%) |
Jan 15, 2020 | 167.87 | 168.23 | 166.78 | 167.50 | 1,013,173 | +1.00(+0.60%) |
Jan 14, 2020 | 168.56 | 168.96 | 166.16 | 166.50 | 498,352 | -2.66(-1.57%) |
Jan 13, 2020 | 167.63 | 169.16 | 167.10 | 169.16 | 386,965 | +2.89(+1.74%) |
Jan 10, 2020 | 169.29 | 169.39 | 165.32 | 166.27 | 620,343 | +1.36(+0.82%) |
Jan 09, 2020 | 165.74 | 165.97 | 164.03 | 164.91 | 292,100 | +1.33(+0.81%) |
Jan 08, 2020 | 162.13 | 164.00 | 161.85 | 163.58 | 269,298 | +3.22(+2.01%) |
Jan 07, 2020 | 161.10 | 161.24 | 160.32 | 160.36 | 318,719 | -0.61(-0.38%) |
Jan 06, 2020 | 159.91 | 161.40 | 159.91 | 160.97 | 175,088 | -0.85(-0.53%) |
Jan 03, 2020 | 161.86 | 162.82 | 161.38 | 161.83 | 138,575 | -1.73(-1.06%) |