Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 138.15 | 142.01 | 131.74 | 133.19 | 960,010 | -6.09(-4.37%) |
Mar 30, 2020 | 132.12 | 139.88 | 130.33 | 139.28 | 661,269 | +7.55(+5.73%) |
Mar 27, 2020 | 136.90 | 137.16 | 130.57 | 131.73 | 1,533,100 | -10.16(-7.16%) |
Mar 26, 2020 | 137.64 | 148.67 | 137.64 | 141.89 | 1,178,003 | +5.53(+4.06%) |
Mar 25, 2020 | 131.70 | 148.41 | 131.57 | 136.36 | 1,952,811 | +7.00(+5.41%) |
Mar 24, 2020 | 113.16 | 129.45 | 112.72 | 129.36 | 1,441,412 | +21.34(+19.76%) |
Mar 23, 2020 | 117.30 | 119.60 | 105.02 | 108.02 | 1,023,066 | -9.77(-8.29%) |
Mar 20, 2020 | 120.40 | 127.70 | 116.01 | 117.79 | 2,002,400 | +0.79(+0.68%) |
Mar 19, 2020 | 102.90 | 118.15 | 95.75 | 117.00 | 1,340,811 | +12.29(+11.74%) |
Mar 18, 2020 | 103.79 | 105.66 | 90.83 | 104.71 | 1,950,119 | -6.81(-6.11%) |
Mar 17, 2020 | 112.82 | 123.98 | 104.33 | 111.52 | 1,679,079 | +1.51(+1.37%) |
Mar 16, 2020 | 117.27 | 124.26 | 108.95 | 110.01 | 1,289,787 | -24.41(-18.16%) |
Mar 13, 2020 | 128.55 | 134.67 | 116.10 | 134.42 | 1,214,600 | +11.91(+9.72%) |
Mar 12, 2020 | 127.26 | 129.99 | 120.83 | 122.51 | 1,500,657 | -14.80(-10.78%) |
Mar 11, 2020 | 143.76 | 144.31 | 133.94 | 137.31 | 946,133 | -10.26(-6.95%) |
Mar 10, 2020 | 146.20 | 149.19 | 140.95 | 147.57 | 995,990 | +4.95(+3.47%) |
Mar 09, 2020 | 152.52 | 153.05 | 136.25 | 142.62 | 1,958,681 | -23.02(-13.90%) |
Mar 06, 2020 | 166.84 | 167.49 | 158.78 | 165.64 | 885,000 | -6.58(-3.82%) |
Mar 05, 2020 | 175.74 | 177.50 | 169.99 | 172.22 | 563,615 | -7.31(-4.07%) |
Mar 04, 2020 | 178.65 | 179.77 | 172.98 | 179.53 | 346,076 | +4.31(+2.46%) |
Mar 03, 2020 | 180.62 | 182.63 | 169.27 | 175.22 | 830,914 | -5.39(-2.98%) |
Mar 02, 2020 | 181.31 | 182.34 | 174.01 | 180.61 | 439,517 | +1.16(+0.65%) |
Feb 28, 2020 | 169.94 | 179.68 | 168.79 | 179.45 | 782,900 | +3.79(+2.16%) |
Feb 27, 2020 | 174.07 | 181.38 | 171.25 | 175.66 | 582,696 | -5.19(-2.87%) |
Feb 26, 2020 | 179.04 | 183.37 | 178.21 | 180.85 | 577,135 | +2.02(+1.13%) |
Feb 25, 2020 | 181.35 | 182.48 | 175.43 | 178.83 | 629,880 | -1.27(-0.71%) |
Feb 24, 2020 | 175.20 | 181.13 | 171.56 | 180.10 | 917,638 | -5.83(-3.14%) |
Feb 21, 2020 | 193.41 | 193.45 | 185.01 | 185.93 | 568,300 | -8.31(-4.28%) |
Feb 20, 2020 | 197.81 | 200.14 | 190.50 | 194.24 | 441,055 | -4.29(-2.16%) |
Feb 19, 2020 | 198.15 | 201.38 | 197.34 | 198.53 | 428,571 | +1.56(+0.79%) |
Feb 18, 2020 | 196.40 | 198.04 | 193.10 | 196.97 | 485,060 | -0.81(-0.41%) |
Feb 14, 2020 | 197.15 | 200.44 | 195.58 | 197.78 | 544,400 | +0.44(+0.22%) |
Feb 13, 2020 | 180.00 | 201.49 | 180.00 | 197.34 | 1,818,864 | +13.17(+7.15%) |
Feb 12, 2020 | 182.10 | 184.89 | 177.01 | 184.17 | 867,455 | +2.27(+1.25%) |
Feb 11, 2020 | 184.94 | 185.07 | 180.90 | 181.90 | 404,445 | -1.54(-0.84%) |
Feb 10, 2020 | 179.08 | 184.71 | 178.90 | 183.44 | 539,617 | +3.97(+2.21%) |
Feb 07, 2020 | 178.62 | 182.83 | 177.00 | 179.47 | 284,500 | +0.23(+0.13%) |
Feb 06, 2020 | 177.52 | 179.69 | 174.14 | 179.24 | 382,244 | +2.06(+1.16%) |
Feb 05, 2020 | 187.78 | 187.78 | 176.74 | 177.18 | 522,762 | -8.54(-4.60%) |
Feb 04, 2020 | 184.48 | 186.72 | 184.01 | 185.72 | 471,767 | +2.81(+1.54%) |
Feb 03, 2020 | 181.00 | 183.63 | 180.10 | 182.91 | 415,185 | +1.97(+1.09%) |
Jan 31, 2020 | 183.10 | 183.46 | 178.75 | 180.94 | 335,600 | -2.97(-1.61%) |
Jan 30, 2020 | 181.07 | 185.48 | 180.75 | 183.91 | 601,120 | +1.39(+0.76%) |
Jan 29, 2020 | 185.89 | 185.89 | 182.25 | 182.52 | 335,014 | -1.89(-1.02%) |
Jan 28, 2020 | 183.50 | 185.41 | 182.45 | 184.41 | 210,868 | +1.85(+1.01%) |
Jan 27, 2020 | 180.63 | 184.24 | 178.51 | 182.56 | 387,152 | -2.29(-1.24%) |
Jan 24, 2020 | 186.87 | 188.85 | 183.06 | 184.85 | 478,900 | -0.56(-0.30%) |
Jan 23, 2020 | 184.14 | 186.10 | 182.60 | 185.41 | 377,346 | +1.98(+1.08%) |
Jan 22, 2020 | 183.34 | 186.18 | 182.32 | 183.43 | 429,754 | +1.59(+0.87%) |
Jan 21, 2020 | 181.67 | 184.80 | 181.32 | 181.84 | 428,513 | +0.12(+0.07%) |
Jan 17, 2020 | 181.84 | 182.50 | 179.01 | 181.72 | 409,800 | +0.01(+0.01%) |
Jan 16, 2020 | 183.06 | 184.43 | 180.24 | 181.71 | 465,643 | -0.89(-0.49%) |
Jan 15, 2020 | 180.15 | 185.50 | 179.36 | 182.60 | 743,597 | +3.06(+1.70%) |
Jan 14, 2020 | 179.29 | 180.19 | 175.80 | 179.54 | 572,481 | +0.12(+0.07%) |
Jan 13, 2020 | 176.89 | 181.70 | 176.64 | 179.42 | 581,909 | +3.65(+2.08%) |
Jan 10, 2020 | 179.92 | 181.30 | 175.30 | 175.77 | 609,200 | -1.51(-0.85%) |
Jan 09, 2020 | 175.18 | 178.08 | 173.52 | 177.28 | 875,047 | +4.28(+2.47%) |
Jan 08, 2020 | 169.10 | 173.67 | 168.99 | 173.00 | 849,065 | +4.50(+2.67%) |
Jan 07, 2020 | 167.40 | 168.63 | 165.85 | 168.50 | 462,215 | +1.50(+0.90%) |
Jan 06, 2020 | 162.69 | 167.14 | 162.33 | 167.00 | 504,659 | +3.00(+1.83%) |
Jan 03, 2020 | 161.62 | 164.40 | 160.80 | 164.00 | 497,400 | +1.43(+0.88%) |