Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 144.59 | 145.93 | 138.81 | 140.28 | 3,650,915 | -6.81(-4.63%) |
Mar 30, 2020 | 140.73 | 148.25 | 138.40 | 147.09 | 2,726,276 | +6.10(+4.33%) |
Mar 27, 2020 | 141.05 | 146.36 | 139.23 | 140.99 | 2,649,275 | -7.69(-5.17%) |
Mar 26, 2020 | 145.42 | 151.59 | 141.10 | 148.69 | 3,274,765 | +6.00(+4.21%) |
Mar 25, 2020 | 138.02 | 149.95 | 135.74 | 142.69 | 3,507,132 | +5.32(+3.87%) |
Mar 24, 2020 | 118.58 | 138.89 | 118.16 | 137.37 | 4,783,479 | +24.47(+21.68%) |
Mar 23, 2020 | 113.49 | 115.44 | 102.65 | 112.89 | 5,227,659 | -2.85(-2.46%) |
Mar 20, 2020 | 129.24 | 131.61 | 114.17 | 115.75 | 5,358,594 | -11.20(-8.83%) |
Mar 19, 2020 | 129.33 | 133.34 | 119.31 | 126.95 | 5,507,096 | -3.93(-3.00%) |
Mar 18, 2020 | 131.65 | 135.73 | 113.06 | 130.88 | 5,001,552 | -12.89(-8.96%) |
Mar 17, 2020 | 138.09 | 144.29 | 130.60 | 143.77 | 5,402,628 | +7.76(+5.71%) |
Mar 16, 2020 | 145.91 | 150.83 | 132.99 | 136.00 | 5,615,223 | -32.25(-19.17%) |
Mar 13, 2020 | 161.03 | 168.78 | 151.74 | 168.26 | 3,055,591 | +15.45(+10.11%) |
Mar 12, 2020 | 155.62 | 165.35 | 147.58 | 152.81 | 3,637,218 | -14.44(-8.63%) |
Mar 11, 2020 | 171.51 | 173.91 | 163.96 | 167.25 | 3,335,002 | -9.35(-5.29%) |
Mar 10, 2020 | 165.46 | 178.42 | 160.79 | 176.60 | 4,462,502 | +16.54(+10.33%) |
Mar 09, 2020 | 162.00 | 165.83 | 156.76 | 160.06 | 3,236,819 | -14.39(-8.25%) |
Mar 06, 2020 | 175.08 | 175.91 | 168.89 | 174.45 | 2,664,837 | -5.99(-3.32%) |
Mar 05, 2020 | 183.95 | 185.09 | 177.65 | 180.44 | 2,486,424 | -7.96(-4.22%) |
Mar 04, 2020 | 184.78 | 188.69 | 182.70 | 188.40 | 1,533,778 | +6.16(+3.38%) |
Mar 03, 2020 | 186.93 | 189.75 | 179.56 | 182.24 | 2,448,441 | -4.67(-2.50%) |
Mar 02, 2020 | 179.78 | 186.94 | 177.94 | 186.91 | 3,115,304 | +8.18(+4.58%) |
Feb 28, 2020 | 171.72 | 178.80 | 170.02 | 178.73 | 4,180,366 | +0.21(+0.12%) |
Feb 27, 2020 | 180.10 | 183.85 | 177.17 | 178.52 | 3,516,316 | -5.73(-3.11%) |
Feb 26, 2020 | 185.48 | 190.84 | 183.40 | 184.25 | 2,150,835 | -1.51(-0.81%) |
Feb 25, 2020 | 195.41 | 196.49 | 185.39 | 185.76 | 2,896,048 | -8.96(-4.60%) |
Feb 24, 2020 | 191.99 | 195.81 | 189.96 | 194.72 | 2,144,773 | -3.86(-1.94%) |
Feb 21, 2020 | 201.65 | 202.00 | 197.26 | 198.57 | 1,485,062 | -3.96(-1.96%) |
Feb 20, 2020 | 200.65 | 203.66 | 197.82 | 202.54 | 2,037,481 | +1.45(+0.72%) |
Feb 19, 2020 | 202.46 | 203.66 | 200.98 | 201.09 | 1,307,404 | -0.09(-0.04%) |
Feb 18, 2020 | 200.14 | 202.39 | 199.60 | 201.18 | 2,432,215 | +0.68(+0.34%) |
Feb 14, 2020 | 197.72 | 200.50 | 197.49 | 200.50 | 1,854,063 | +3.54(+1.80%) |
Feb 13, 2020 | 195.08 | 198.60 | 193.58 | 196.96 | 1,939,394 | +1.05(+0.54%) |
Feb 12, 2020 | 193.93 | 197.88 | 192.59 | 195.91 | 2,609,901 | -1.49(-0.75%) |
Feb 11, 2020 | 199.32 | 200.31 | 196.62 | 197.40 | 2,158,702 | -1.42(-0.71%) |
Feb 10, 2020 | 194.55 | 198.84 | 194.55 | 198.82 | 1,549,223 | +3.74(+1.92%) |
Feb 07, 2020 | 194.93 | 196.18 | 192.71 | 195.08 | 1,195,214 | -0.86(-0.44%) |
Feb 06, 2020 | 195.30 | 196.88 | 195.08 | 195.93 | 1,410,145 | +0.99(+0.51%) |
Feb 05, 2020 | 199.24 | 199.53 | 192.56 | 194.94 | 1,886,798 | -2.22(-1.13%) |
Feb 04, 2020 | 195.28 | 198.02 | 195.03 | 197.16 | 1,768,769 | +4.74(+2.46%) |
Feb 03, 2020 | 191.19 | 194.24 | 190.69 | 192.42 | 1,469,201 | +2.54(+1.34%) |
Jan 31, 2020 | 193.19 | 194.32 | 189.23 | 189.89 | 2,510,752 | -4.46(-2.29%) |
Jan 30, 2020 | 192.28 | 194.58 | 191.53 | 194.35 | 1,043,076 | +0.75(+0.39%) |
Jan 29, 2020 | 193.41 | 195.39 | 192.58 | 193.60 | 1,119,564 | +1.20(+0.63%) |
Jan 28, 2020 | 190.43 | 193.26 | 190.05 | 192.39 | 1,273,571 | +2.46(+1.29%) |
Jan 27, 2020 | 189.36 | 191.52 | 188.29 | 189.94 | 1,337,440 | -3.18(-1.65%) |
Jan 24, 2020 | 195.03 | 196.81 | 192.76 | 193.11 | 1,241,635 | -0.98(-0.51%) |
Jan 23, 2020 | 194.59 | 194.65 | 192.81 | 194.09 | 1,306,915 | -0.27(-0.14%) |
Jan 22, 2020 | 194.33 | 195.80 | 193.58 | 194.37 | 1,485,583 | +1.23(+0.64%) |
Jan 21, 2020 | 191.55 | 194.65 | 191.55 | 193.13 | 1,679,023 | +0.17(+0.09%) |
Jan 17, 2020 | 190.90 | 193.67 | 190.41 | 192.97 | 1,908,822 | +2.59(+1.36%) |
Jan 16, 2020 | 190.28 | 190.73 | 187.76 | 190.37 | 1,533,872 | +1.53(+0.81%) |
Jan 15, 2020 | 186.71 | 189.59 | 186.44 | 188.85 | 1,805,827 | +2.98(+1.60%) |
Jan 14, 2020 | 188.19 | 188.74 | 185.76 | 185.87 | 1,459,507 | -1.93(-1.03%) |
Jan 13, 2020 | 186.13 | 188.01 | 185.65 | 187.80 | 1,242,728 | +2.78(+1.50%) |
Jan 10, 2020 | 186.62 | 187.49 | 184.60 | 185.02 | 1,375,443 | -0.90(-0.49%) |
Jan 09, 2020 | 185.03 | 186.52 | 184.90 | 185.92 | 1,075,789 | +2.44(+1.33%) |
Jan 08, 2020 | 182.09 | 185.58 | 182.09 | 183.49 | 1,364,668 | +1.45(+0.79%) |
Jan 07, 2020 | 182.88 | 184.20 | 181.84 | 182.04 | 1,566,318 | -0.58(-0.32%) |
Jan 06, 2020 | 178.89 | 182.65 | 178.34 | 182.62 | 1,578,442 | +3.47(+1.94%) |
Jan 03, 2020 | 177.94 | 180.52 | 177.08 | 179.15 | 1,349,196 | -1.23(-0.68%) |