Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 129.37 | 134.57 | 128.45 | 131.30 | 3,208,381 | -2.68(-2.00%) |
Mar 30, 2020 | 123.51 | 135.55 | 123.48 | 133.98 | 2,615,056 | +11.96(+9.80%) |
Mar 27, 2020 | 122.44 | 124.87 | 119.36 | 122.02 | 9,501,332 | -5.78(-4.53%) |
Mar 26, 2020 | 119.69 | 128.16 | 117.82 | 127.80 | 2,351,270 | +10.11(+8.59%) |
Mar 25, 2020 | 122.51 | 126.32 | 116.60 | 117.69 | 2,566,555 | -4.92(-4.01%) |
Mar 24, 2020 | 118.78 | 123.18 | 115.17 | 122.61 | 3,210,580 | +10.25(+9.12%) |
Mar 23, 2020 | 119.62 | 120.31 | 110.38 | 112.36 | 2,837,262 | -8.95(-7.38%) |
Mar 20, 2020 | 124.13 | 127.64 | 116.01 | 121.31 | 3,084,146 | -2.36(-1.91%) |
Mar 19, 2020 | 128.89 | 135.89 | 122.61 | 123.67 | 3,638,210 | -8.25(-6.25%) |
Mar 18, 2020 | 127.71 | 142.80 | 121.14 | 131.92 | 5,970,872 | -3.46(-2.56%) |
Mar 17, 2020 | 120.85 | 135.96 | 116.48 | 135.38 | 6,875,625 | +17.66(+15.00%) |
Mar 16, 2020 | 115.89 | 126.18 | 109.30 | 117.73 | 9,686,362 | -10.96(-8.52%) |
Mar 13, 2020 | 127.85 | 129.06 | 120.39 | 128.69 | 9,627,219 | +8.29(+6.89%) |
Mar 12, 2020 | 124.94 | 128.13 | 116.99 | 120.40 | 11,062,806 | -10.81(-8.24%) |
Mar 11, 2020 | 130.21 | 135.77 | 129.47 | 131.21 | 10,012,967 | -2.75(-2.05%) |
Mar 10, 2020 | 130.63 | 134.03 | 125.23 | 133.96 | 18,126,440 | +5.85(+4.57%) |
Mar 09, 2020 | 128.81 | 133.29 | 117.76 | 128.10 | 25,770,586 | -9.24(-6.73%) |
Mar 06, 2020 | 135.90 | 140.96 | 133.09 | 137.34 | 22,944,640 | -3.52(-2.50%) |
Mar 05, 2020 | 145.10 | 146.77 | 136.99 | 140.87 | 17,393,686 | -6.93(-4.69%) |
Mar 04, 2020 | 148.59 | 149.12 | 144.80 | 147.80 | 19,250,960 | +4.33(+3.02%) |
Mar 03, 2020 | 146.15 | 150.26 | 141.50 | 143.47 | 18,546,418 | -2.53(-1.74%) |
Mar 02, 2020 | 137.42 | 146.08 | 135.17 | 146.00 | 12,280,489 | +10.24(+7.54%) |
Feb 28, 2020 | 139.17 | 142.56 | 133.90 | 135.76 | 9,565,924 | -7.22(-5.05%) |
Feb 27, 2020 | 151.01 | 152.07 | 142.94 | 142.99 | 6,095,065 | -10.91(-7.09%) |
Feb 26, 2020 | 156.83 | 157.92 | 152.66 | 153.89 | 5,762,450 | -1.81(-1.16%) |
Feb 25, 2020 | 161.85 | 162.02 | 155.07 | 155.71 | 5,226,432 | -4.56(-2.84%) |
Feb 24, 2020 | 161.69 | 163.85 | 160.00 | 160.26 | 6,542,145 | -5.23(-3.16%) |
Feb 21, 2020 | 164.32 | 166.67 | 163.09 | 165.49 | 3,850,470 | +0.17(+0.11%) |
Feb 20, 2020 | 162.82 | 165.74 | 161.66 | 165.32 | 3,423,063 | +2.68(+1.65%) |
Feb 19, 2020 | 162.55 | 162.97 | 160.85 | 162.64 | 4,403,218 | +0.37(+0.23%) |
Feb 18, 2020 | 162.99 | 163.62 | 161.43 | 162.27 | 5,374,192 | -0.39(-0.24%) |
Feb 14, 2020 | 161.75 | 163.11 | 159.00 | 162.66 | 6,361,080 | +0.12(+0.07%) |
Feb 13, 2020 | 160.95 | 164.24 | 160.71 | 162.54 | 5,165,730 | -0.11(-0.07%) |
Feb 12, 2020 | 159.93 | 162.99 | 158.79 | 162.65 | 3,723,531 | +3.26(+2.05%) |
Feb 11, 2020 | 157.15 | 160.12 | 155.61 | 159.38 | 3,447,335 | +2.43(+1.55%) |
Feb 10, 2020 | 156.44 | 159.57 | 154.67 | 156.95 | 6,217,346 | +5.63(+3.72%) |
Feb 07, 2020 | 155.03 | 156.75 | 150.79 | 151.32 | 1,851,424 | -1.94(-1.26%) |
Feb 06, 2020 | 149.83 | 154.01 | 149.55 | 153.26 | 2,198,533 | +5.97(+4.06%) |
Feb 05, 2020 | 145.21 | 151.13 | 144.94 | 147.28 | 1,668,718 | +2.81(+1.94%) |
Feb 04, 2020 | 143.28 | 147.91 | 143.02 | 144.48 | 2,521,033 | +5.18(+3.72%) |
Feb 03, 2020 | 138.46 | 142.13 | 138.27 | 139.30 | 1,406,110 | +1.25(+0.90%) |
Jan 31, 2020 | 142.17 | 142.41 | 137.37 | 138.05 | 1,522,605 | -4.44(-3.12%) |
Jan 30, 2020 | 143.75 | 144.81 | 140.11 | 142.49 | 1,374,544 | -2.07(-1.43%) |
Jan 29, 2020 | 147.45 | 147.98 | 144.50 | 144.56 | 1,166,290 | -2.69(-1.83%) |
Jan 28, 2020 | 146.28 | 148.65 | 145.99 | 147.25 | 722,798 | +1.44(+0.99%) |
Jan 27, 2020 | 145.14 | 146.46 | 144.08 | 145.81 | 1,240,360 | -1.93(-1.30%) |
Jan 24, 2020 | 150.53 | 150.53 | 144.78 | 147.74 | 1,173,333 | -2.41(-1.61%) |
Jan 23, 2020 | 150.21 | 150.49 | 147.66 | 150.15 | 1,175,089 | -0.61(-0.40%) |
Jan 22, 2020 | 150.69 | 151.44 | 149.60 | 150.76 | 1,737,228 | +0.46(+0.30%) |
Jan 21, 2020 | 150.82 | 151.12 | 149.31 | 150.30 | 1,308,884 | -1.03(-0.68%) |
Jan 17, 2020 | 151.78 | 151.95 | 150.09 | 151.33 | 1,742,747 | +0.07(+0.04%) |
Jan 16, 2020 | 150.03 | 151.32 | 149.02 | 151.26 | 951,917 | +2.16(+1.45%) |
Jan 15, 2020 | 145.86 | 150.94 | 145.53 | 149.10 | 1,431,571 | +3.25(+2.23%) |
Jan 14, 2020 | 143.74 | 146.49 | 143.23 | 145.85 | 2,395,265 | +6.79(+4.89%) |
Jan 13, 2020 | 138.94 | 140.33 | 137.83 | 139.06 | 967,961 | -0.16(-0.11%) |
Jan 10, 2020 | 139.90 | 140.77 | 138.67 | 139.21 | 1,195,646 | +2.43(+1.78%) |
Jan 09, 2020 | 136.13 | 137.49 | 135.52 | 136.78 | 829,412 | +0.72(+0.53%) |
Jan 08, 2020 | 133.59 | 136.24 | 132.96 | 136.06 | 873,500 | +2.62(+1.97%) |
Jan 07, 2020 | 132.64 | 133.47 | 131.46 | 133.44 | 703,620 | -0.30(-0.22%) |
Jan 06, 2020 | 131.69 | 133.75 | 130.90 | 133.74 | 1,269,154 | +1.39(+1.05%) |
Jan 03, 2020 | 132.16 | 133.23 | 131.23 | 132.35 | 771,271 | -1.91(-1.42%) |