Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 128.15 | 131.74 | 126.41 | 128.82 | 404,560 | -0.33(-0.26%) |
Mar 30, 2020 | 131.15 | 131.15 | 124.46 | 129.16 | 342,908 | +0.57(+0.45%) |
Mar 27, 2020 | 126.63 | 132.99 | 123.79 | 128.58 | 621,594 | +0.07(+0.05%) |
Mar 26, 2020 | 133.42 | 136.69 | 125.35 | 128.51 | 443,987 | -4.25(-3.20%) |
Mar 25, 2020 | 132.23 | 141.96 | 129.62 | 132.76 | 553,512 | -0.60(-0.45%) |
Mar 24, 2020 | 123.79 | 137.37 | 121.55 | 133.37 | 697,125 | +13.76(+11.50%) |
Mar 23, 2020 | 140.74 | 140.74 | 110.86 | 119.61 | 879,931 | -20.22(-14.46%) |
Mar 20, 2020 | 149.43 | 149.76 | 138.85 | 139.82 | 647,922 | -11.27(-7.46%) |
Mar 19, 2020 | 159.78 | 164.97 | 145.95 | 151.09 | 673,125 | -8.09(-5.08%) |
Mar 18, 2020 | 151.88 | 170.14 | 149.22 | 159.18 | 800,015 | +0.62(+0.39%) |
Mar 17, 2020 | 144.47 | 160.82 | 143.39 | 158.56 | 631,112 | +16.65(+11.73%) |
Mar 16, 2020 | 141.99 | 154.06 | 138.20 | 141.91 | 618,981 | -15.74(-9.99%) |
Mar 13, 2020 | 146.48 | 158.64 | 140.00 | 157.66 | 726,290 | +16.04(+11.33%) |
Mar 12, 2020 | 148.13 | 150.44 | 140.40 | 141.61 | 788,374 | -13.29(-8.58%) |
Mar 11, 2020 | 168.54 | 171.33 | 153.29 | 154.90 | 656,623 | -15.15(-8.91%) |
Mar 10, 2020 | 165.74 | 171.39 | 164.32 | 170.05 | 754,040 | +2.81(+1.68%) |
Mar 09, 2020 | 163.72 | 170.15 | 159.48 | 167.24 | 672,451 | -1.10(-0.65%) |
Mar 06, 2020 | 159.02 | 169.18 | 157.22 | 168.34 | 584,981 | +6.72(+4.16%) |
Mar 05, 2020 | 162.02 | 164.36 | 160.46 | 161.62 | 540,881 | -3.73(-2.26%) |
Mar 04, 2020 | 161.13 | 165.64 | 160.88 | 165.36 | 316,044 | +6.35(+3.99%) |
Mar 03, 2020 | 159.41 | 162.36 | 157.51 | 159.01 | 468,154 | -0.23(-0.15%) |
Mar 02, 2020 | 159.07 | 161.13 | 156.24 | 159.24 | 529,834 | +0.73(+0.46%) |
Feb 28, 2020 | 162.62 | 163.28 | 156.26 | 158.51 | 514,429 | -7.09(-4.28%) |
Feb 27, 2020 | 167.82 | 171.50 | 165.60 | 165.60 | 288,480 | -3.64(-2.15%) |
Feb 26, 2020 | 172.55 | 174.90 | 167.93 | 169.24 | 396,238 | -3.08(-1.79%) |
Feb 25, 2020 | 175.96 | 176.23 | 171.04 | 172.32 | 261,876 | -3.73(-2.12%) |
Feb 24, 2020 | 173.08 | 176.71 | 170.21 | 176.05 | 313,654 | +1.11(+0.63%) |
Feb 21, 2020 | 171.38 | 176.96 | 170.39 | 174.94 | 602,053 | +3.31(+1.93%) |
Feb 20, 2020 | 169.48 | 172.10 | 168.96 | 171.64 | 375,798 | +2.44(+1.44%) |
Feb 19, 2020 | 168.53 | 170.23 | 167.28 | 169.20 | 276,822 | +1.16(+0.69%) |
Feb 18, 2020 | 169.15 | 170.80 | 167.51 | 168.04 | 232,807 | -0.97(-0.58%) |
Feb 14, 2020 | 165.94 | 169.14 | 164.68 | 169.01 | 348,438 | +3.51(+2.12%) |
Feb 13, 2020 | 158.83 | 165.85 | 157.99 | 165.50 | 469,527 | +5.93(+3.72%) |
Feb 12, 2020 | 159.41 | 160.38 | 158.38 | 159.57 | 180,637 | +0.53(+0.33%) |
Feb 11, 2020 | 161.14 | 161.14 | 156.38 | 159.04 | 333,818 | -1.90(-1.18%) |
Feb 10, 2020 | 159.99 | 162.55 | 159.41 | 160.94 | 192,007 | +0.99(+0.62%) |
Feb 07, 2020 | 158.84 | 160.29 | 157.79 | 159.95 | 251,352 | +1.08(+0.68%) |
Feb 06, 2020 | 159.08 | 159.82 | 158.35 | 158.87 | 269,956 | +0.19(+0.12%) |
Feb 05, 2020 | 158.17 | 159.81 | 157.47 | 158.68 | 282,405 | +1.36(+0.87%) |
Feb 04, 2020 | 159.29 | 160.37 | 157.00 | 157.31 | 296,739 | -1.33(-0.84%) |
Feb 03, 2020 | 156.42 | 159.39 | 155.83 | 158.65 | 351,277 | +2.24(+1.43%) |
Jan 31, 2020 | 156.52 | 157.21 | 154.11 | 156.41 | 935,065 | -0.28(-0.18%) |
Jan 30, 2020 | 158.43 | 158.43 | 155.44 | 156.69 | 435,509 | -1.90(-1.20%) |
Jan 29, 2020 | 158.03 | 160.75 | 157.98 | 158.59 | 331,317 | -0.06(-0.04%) |
Jan 28, 2020 | 161.54 | 162.41 | 158.22 | 158.65 | 356,895 | -2.46(-1.53%) |
Jan 27, 2020 | 159.27 | 162.56 | 159.27 | 161.12 | 454,692 | +0.42(+0.26%) |
Jan 24, 2020 | 163.74 | 164.79 | 160.43 | 160.70 | 298,945 | -2.47(-1.51%) |
Jan 23, 2020 | 162.03 | 164.38 | 160.75 | 163.16 | 247,690 | +1.26(+0.78%) |
Jan 22, 2020 | 164.64 | 164.80 | 161.67 | 161.90 | 310,101 | -2.12(-1.30%) |
Jan 21, 2020 | 164.30 | 164.79 | 162.89 | 164.03 | 293,440 | +0.20(+0.12%) |
Jan 17, 2020 | 163.02 | 165.66 | 161.91 | 163.82 | 314,917 | +1.63(+1.00%) |
Jan 16, 2020 | 162.31 | 163.92 | 161.58 | 162.19 | 329,186 | -0.06(-0.04%) |
Jan 15, 2020 | 162.38 | 164.38 | 161.67 | 162.25 | 353,403 | -0.90(-0.55%) |
Jan 14, 2020 | 163.63 | 164.40 | 162.27 | 163.16 | 472,347 | -0.77(-0.47%) |
Jan 13, 2020 | 163.50 | 165.29 | 163.18 | 163.92 | 296,573 | +0.88(+0.54%) |
Jan 10, 2020 | 159.22 | 163.16 | 158.90 | 163.04 | 349,027 | +3.69(+2.31%) |
Jan 09, 2020 | 158.74 | 159.98 | 157.82 | 159.35 | 249,121 | +1.15(+0.72%) |
Jan 08, 2020 | 158.86 | 159.69 | 157.51 | 158.21 | 338,626 | -1.09(-0.68%) |
Jan 07, 2020 | 158.76 | 159.54 | 157.22 | 159.29 | 328,047 | +0.01(+0.01%) |
Jan 06, 2020 | 155.87 | 159.50 | 155.28 | 159.28 | 607,367 | +3.20(+2.05%) |
Jan 03, 2020 | 154.07 | 156.24 | 152.08 | 156.08 | 377,674 | +1.74(+1.13%) |