Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 139.20 | 149.38 | 139.20 | 143.79 | 5,543,163 | +4.04(+2.89%) |
Mar 30, 2020 | 142.21 | 142.63 | 139.28 | 139.76 | 2,615,617 | +0.62(+0.44%) |
Mar 27, 2020 | 131.57 | 140.66 | 130.95 | 139.14 | 3,871,207 | +5.33(+3.99%) |
Mar 26, 2020 | 130.36 | 136.04 | 128.80 | 133.80 | 3,646,073 | +3.13(+2.40%) |
Mar 25, 2020 | 134.78 | 136.57 | 130.16 | 130.67 | 3,844,853 | -4.37(-3.24%) |
Mar 24, 2020 | 138.23 | 142.52 | 131.13 | 135.04 | 3,415,346 | +1.86(+1.39%) |
Mar 23, 2020 | 133.19 | 138.35 | 130.47 | 133.19 | 3,134,831 | -0.25(-0.19%) |
Mar 20, 2020 | 134.27 | 137.99 | 128.59 | 133.43 | 4,757,986 | -2.73(-2.01%) |
Mar 19, 2020 | 142.04 | 144.07 | 134.68 | 136.17 | 4,267,191 | -5.47(-3.86%) |
Mar 18, 2020 | 138.55 | 150.12 | 131.31 | 141.63 | 5,091,851 | -5.51(-3.75%) |
Mar 17, 2020 | 131.31 | 149.00 | 131.01 | 147.15 | 5,213,642 | +17.55(+13.54%) |
Mar 16, 2020 | 127.78 | 132.93 | 119.03 | 129.60 | 3,997,856 | -9.25(-6.66%) |
Mar 13, 2020 | 140.55 | 141.87 | 131.87 | 138.84 | 6,581,535 | +3.66(+2.71%) |
Mar 12, 2020 | 144.75 | 149.56 | 133.45 | 135.19 | 7,047,216 | -14.91(-9.93%) |
Mar 11, 2020 | 155.30 | 157.81 | 149.19 | 150.10 | 4,043,531 | -8.21(-5.18%) |
Mar 10, 2020 | 154.86 | 159.44 | 152.47 | 158.31 | 3,981,624 | +6.64(+4.38%) |
Mar 09, 2020 | 143.58 | 154.30 | 142.88 | 151.67 | 3,416,884 | +0.86(+0.57%) |
Mar 06, 2020 | 146.52 | 151.32 | 144.90 | 150.81 | 1,929,092 | +0.86(+0.57%) |
Mar 05, 2020 | 150.53 | 153.32 | 148.07 | 149.95 | 2,069,495 | -2.55(-1.67%) |
Mar 04, 2020 | 150.34 | 152.84 | 149.03 | 152.51 | 1,748,280 | +3.56(+2.39%) |
Mar 03, 2020 | 151.90 | 155.48 | 146.98 | 148.94 | 2,702,450 | -3.03(-1.99%) |
Mar 02, 2020 | 143.17 | 152.12 | 143.07 | 151.97 | 2,710,439 | +8.86(+6.19%) |
Feb 28, 2020 | 148.29 | 148.75 | 140.50 | 143.12 | 4,052,469 | -7.01(-4.67%) |
Feb 27, 2020 | 153.45 | 154.74 | 149.92 | 150.12 | 3,775,817 | -4.77(-3.08%) |
Feb 26, 2020 | 154.31 | 156.63 | 153.51 | 154.90 | 2,233,698 | +1.11(+0.72%) |
Feb 25, 2020 | 157.75 | 158.92 | 153.35 | 153.78 | 2,453,149 | -3.20(-2.04%) |
Feb 24, 2020 | 155.72 | 158.55 | 155.72 | 156.98 | 2,396,697 | -1.92(-1.21%) |
Feb 21, 2020 | 157.96 | 159.06 | 157.14 | 158.91 | 1,528,130 | +1.09(+0.69%) |
Feb 20, 2020 | 155.96 | 158.09 | 155.36 | 157.81 | 1,156,896 | +1.85(+1.18%) |
Feb 19, 2020 | 154.28 | 156.52 | 153.85 | 155.96 | 1,599,394 | +1.98(+1.29%) |
Feb 18, 2020 | 150.74 | 154.59 | 150.21 | 153.98 | 1,684,639 | +3.50(+2.33%) |
Feb 14, 2020 | 151.70 | 152.47 | 149.94 | 150.48 | 1,505,971 | -1.73(-1.14%) |
Feb 13, 2020 | 150.86 | 152.58 | 150.23 | 152.21 | 1,033,489 | +1.13(+0.75%) |
Feb 12, 2020 | 149.02 | 151.34 | 148.19 | 151.08 | 1,148,396 | +2.58(+1.74%) |
Feb 11, 2020 | 148.75 | 149.17 | 148.09 | 148.50 | 962,651 | +0.34(+0.23%) |
Feb 10, 2020 | 146.72 | 148.21 | 146.48 | 148.15 | 1,157,802 | +0.59(+0.40%) |
Feb 07, 2020 | 147.88 | 148.32 | 146.66 | 147.56 | 855,274 | -0.48(-0.32%) |
Feb 06, 2020 | 150.22 | 150.42 | 147.77 | 148.04 | 1,174,701 | -1.70(-1.14%) |
Feb 05, 2020 | 149.12 | 150.22 | 148.98 | 149.74 | 1,089,519 | +1.21(+0.81%) |
Feb 04, 2020 | 148.46 | 150.09 | 148.19 | 148.53 | 1,501,270 | +1.16(+0.79%) |
Feb 03, 2020 | 146.91 | 149.63 | 146.64 | 147.37 | 1,165,495 | +1.29(+0.89%) |
Jan 31, 2020 | 149.53 | 149.77 | 145.60 | 146.08 | 2,074,018 | -3.41(-2.28%) |
Jan 30, 2020 | 147.55 | 149.50 | 146.99 | 149.49 | 1,604,786 | +1.18(+0.80%) |
Jan 29, 2020 | 149.50 | 149.91 | 148.27 | 148.31 | 756,112 | -0.87(-0.58%) |
Jan 28, 2020 | 148.94 | 150.11 | 148.42 | 149.17 | 1,174,090 | +0.76(+0.51%) |
Jan 27, 2020 | 145.79 | 149.40 | 145.33 | 148.41 | 1,617,122 | +1.45(+0.98%) |
Jan 24, 2020 | 147.52 | 147.59 | 146.08 | 146.96 | 1,103,433 | -0.76(-0.52%) |
Jan 23, 2020 | 146.50 | 148.08 | 146.05 | 147.73 | 1,347,581 | +0.61(+0.41%) |
Jan 22, 2020 | 150.40 | 150.75 | 146.82 | 147.12 | 1,530,833 | -2.89(-1.93%) |
Jan 21, 2020 | 149.83 | 151.12 | 149.72 | 150.01 | 1,439,797 | -0.43(-0.29%) |
Jan 17, 2020 | 151.05 | 152.74 | 150.00 | 150.44 | 1,561,421 | -0.27(-0.18%) |
Jan 16, 2020 | 150.00 | 150.95 | 149.42 | 150.71 | 1,546,432 | +1.60(+1.07%) |
Jan 15, 2020 | 147.92 | 149.82 | 147.79 | 149.11 | 2,770,446 | -1.32(-0.88%) |
Jan 14, 2020 | 147.66 | 151.36 | 147.66 | 150.43 | 2,979,528 | +3.68(+2.50%) |
Jan 13, 2020 | 144.70 | 147.43 | 144.19 | 146.75 | 2,112,806 | +0.86(+0.59%) |
Jan 10, 2020 | 145.85 | 146.75 | 145.20 | 145.90 | 2,885,814 | +0.61(+0.42%) |
Jan 09, 2020 | 144.54 | 146.41 | 144.53 | 145.29 | 2,974,787 | +0.98(+0.68%) |
Jan 08, 2020 | 144.74 | 145.34 | 143.91 | 144.31 | 3,369,456 | -0.63(-0.43%) |
Jan 07, 2020 | 146.82 | 147.36 | 144.87 | 144.94 | 2,987,586 | -2.22(-1.51%) |
Jan 06, 2020 | 147.03 | 147.33 | 144.83 | 147.15 | 2,410,796 | -0.50(-0.34%) |
Jan 03, 2020 | 147.57 | 148.58 | 146.97 | 147.66 | 1,805,211 | -1.09(-0.73%) |