Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 126.29 | 132.70 | 126.12 | 129.33 | 4,631,458 | +0.77(+0.60%) |
Mar 30, 2020 | 126.12 | 131.41 | 125.01 | 128.56 | 3,608,898 | +1.05(+0.83%) |
Mar 27, 2020 | 124.36 | 131.70 | 123.03 | 127.51 | 5,411,422 | -3.15(-2.41%) |
Mar 26, 2020 | 125.66 | 131.49 | 122.90 | 130.66 | 6,617,942 | +8.78(+7.21%) |
Mar 25, 2020 | 116.81 | 129.38 | 116.46 | 121.88 | 7,549,833 | +3.70(+3.14%) |
Mar 24, 2020 | 111.29 | 119.31 | 108.94 | 118.17 | 7,654,147 | +13.60(+13.00%) |
Mar 23, 2020 | 101.23 | 109.44 | 100.51 | 104.58 | 6,555,335 | -3.48(-3.23%) |
Mar 20, 2020 | 113.80 | 115.31 | 104.04 | 108.06 | 7,271,609 | -3.49(-3.13%) |
Mar 19, 2020 | 104.80 | 113.42 | 102.41 | 111.55 | 9,284,989 | +6.03(+5.71%) |
Mar 18, 2020 | 110.75 | 113.08 | 96.36 | 105.53 | 11,853,752 | -12.42(-10.53%) |
Mar 17, 2020 | 116.76 | 121.70 | 110.39 | 117.95 | 8,747,681 | +3.24(+2.82%) |
Mar 16, 2020 | 117.42 | 124.59 | 112.15 | 114.72 | 7,745,535 | -17.19(-13.03%) |
Mar 13, 2020 | 127.97 | 131.91 | 123.62 | 131.91 | 8,600,174 | +7.01(+5.61%) |
Mar 12, 2020 | 119.35 | 130.38 | 114.63 | 124.91 | 9,602,077 | -4.91(-3.78%) |
Mar 11, 2020 | 130.23 | 131.53 | 127.38 | 129.81 | 7,715,686 | -4.82(-3.58%) |
Mar 10, 2020 | 130.06 | 134.80 | 127.62 | 134.63 | 8,822,550 | +10.07(+8.08%) |
Mar 09, 2020 | 133.15 | 133.50 | 122.13 | 124.57 | 10,250,856 | -18.57(-12.97%) |
Mar 06, 2020 | 137.11 | 143.91 | 136.52 | 143.13 | 5,063,551 | +1.04(+0.73%) |
Mar 05, 2020 | 144.56 | 146.54 | 140.96 | 142.10 | 5,345,586 | -6.61(-4.45%) |
Mar 04, 2020 | 146.58 | 149.45 | 145.09 | 148.71 | 4,814,541 | +4.43(+3.07%) |
Mar 03, 2020 | 147.36 | 153.71 | 143.37 | 144.28 | 6,165,726 | -2.75(-1.87%) |
Mar 02, 2020 | 147.26 | 148.53 | 142.43 | 147.03 | 7,704,216 | +0.49(+0.33%) |
Feb 28, 2020 | 142.15 | 146.70 | 140.11 | 146.55 | 7,699,197 | +0.17(+0.12%) |
Feb 27, 2020 | 147.14 | 151.43 | 143.35 | 146.37 | 8,631,004 | -4.73(-3.13%) |
Feb 26, 2020 | 154.64 | 157.55 | 150.91 | 151.10 | 5,398,397 | -4.69(-3.01%) |
Feb 25, 2020 | 161.77 | 162.38 | 154.99 | 155.79 | 8,370,815 | -5.39(-3.34%) |
Feb 24, 2020 | 160.62 | 162.09 | 158.99 | 161.18 | 7,442,808 | -4.49(-2.71%) |
Feb 21, 2020 | 166.03 | 166.67 | 164.81 | 165.66 | 3,170,884 | -1.53(-0.92%) |
Feb 20, 2020 | 167.13 | 168.22 | 165.61 | 167.19 | 2,403,225 | -0.09(-0.05%) |
Feb 19, 2020 | 166.81 | 169.11 | 166.54 | 167.29 | 3,079,312 | +1.28(+0.77%) |
Feb 18, 2020 | 167.25 | 168.19 | 165.61 | 166.01 | 3,471,098 | -1.73(-1.03%) |
Feb 14, 2020 | 168.25 | 169.14 | 166.51 | 167.74 | 2,341,718 | -0.58(-0.35%) |
Feb 13, 2020 | 167.71 | 169.15 | 167.11 | 168.32 | 2,041,933 | -0.20(-0.12%) |
Feb 12, 2020 | 168.49 | 169.53 | 167.45 | 168.53 | 2,865,351 | +1.42(+0.85%) |
Feb 11, 2020 | 169.26 | 169.27 | 166.92 | 167.10 | 1,669,156 | -1.25(-0.74%) |
Feb 10, 2020 | 165.91 | 168.49 | 165.53 | 168.35 | 1,955,638 | +0.77(+0.46%) |
Feb 07, 2020 | 168.43 | 169.25 | 167.04 | 167.59 | 2,436,712 | -2.08(-1.23%) |
Feb 06, 2020 | 170.30 | 171.08 | 168.51 | 169.66 | 3,216,672 | +0.93(+0.55%) |
Feb 05, 2020 | 169.43 | 169.43 | 168.08 | 168.74 | 2,340,294 | +1.69(+1.01%) |
Feb 04, 2020 | 166.56 | 168.67 | 166.56 | 167.05 | 2,037,929 | +2.69(+1.64%) |
Feb 03, 2020 | 164.89 | 165.96 | 163.55 | 164.36 | 2,734,795 | +0.79(+0.48%) |
Jan 31, 2020 | 165.64 | 166.35 | 162.73 | 163.57 | 4,007,729 | -3.33(-1.99%) |
Jan 30, 2020 | 163.79 | 167.29 | 163.19 | 166.89 | 3,284,602 | +1.18(+0.71%) |
Jan 29, 2020 | 165.55 | 167.99 | 164.50 | 165.72 | 2,490,919 | +1.95(+1.19%) |
Jan 28, 2020 | 164.34 | 165.63 | 163.59 | 163.77 | 3,580,888 | +1.07(+0.66%) |
Jan 27, 2020 | 165.95 | 167.71 | 162.54 | 162.70 | 4,589,457 | -6.57(-3.88%) |
Jan 24, 2020 | 169.69 | 172.26 | 168.22 | 169.27 | 2,998,886 | -1.38(-0.81%) |
Jan 23, 2020 | 167.29 | 171.10 | 164.94 | 170.65 | 5,430,381 | +5.71(+3.46%) |
Jan 22, 2020 | 167.08 | 167.20 | 164.50 | 164.94 | 3,283,588 | -1.39(-0.84%) |
Jan 21, 2020 | 167.89 | 168.22 | 165.12 | 166.34 | 3,774,445 | -2.61(-1.54%) |
Jan 17, 2020 | 167.45 | 169.25 | 166.83 | 168.94 | 4,397,138 | +1.29(+0.77%) |
Jan 16, 2020 | 165.52 | 167.90 | 164.92 | 167.65 | 3,540,227 | +2.83(+1.71%) |
Jan 15, 2020 | 165.58 | 166.30 | 164.67 | 164.82 | 3,785,190 | +0.00(+0.00%) |
Jan 14, 2020 | 164.55 | 166.58 | 164.23 | 164.82 | 3,077,874 | +0.82(+0.50%) |
Jan 13, 2020 | 162.26 | 164.09 | 161.94 | 164.00 | 2,232,462 | +1.79(+1.10%) |
Jan 10, 2020 | 163.27 | 164.03 | 162.11 | 162.22 | 3,229,680 | -1.06(-0.65%) |
Jan 09, 2020 | 164.56 | 164.85 | 162.79 | 163.27 | 3,632,011 | -0.84(-0.51%) |
Jan 08, 2020 | 162.17 | 165.05 | 161.80 | 164.11 | 3,090,605 | +1.78(+1.10%) |
Jan 07, 2020 | 163.39 | 163.71 | 161.92 | 162.34 | 4,497,092 | -1.24(-0.76%) |
Jan 06, 2020 | 163.82 | 164.17 | 162.21 | 163.57 | 3,447,060 | -1.41(-0.86%) |
Jan 03, 2020 | 163.68 | 165.18 | 162.54 | 164.99 | 2,571,304 | -1.18(-0.71%) |