Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 126.13 | 128.84 | 121.96 | 125.26 | 1,990,437 | -2.17(-1.70%) |
Mar 30, 2020 | 126.42 | 129.88 | 123.13 | 127.43 | 1,280,493 | +1.40(+1.11%) |
Mar 27, 2020 | 125.09 | 129.42 | 119.47 | 126.03 | 1,365,922 | -5.44(-4.14%) |
Mar 26, 2020 | 131.39 | 133.33 | 126.18 | 131.47 | 1,558,709 | +3.29(+2.57%) |
Mar 25, 2020 | 121.20 | 136.87 | 120.52 | 128.18 | 2,531,530 | +7.66(+6.36%) |
Mar 24, 2020 | 105.09 | 121.75 | 104.26 | 120.51 | 1,422,942 | +21.49(+21.70%) |
Mar 23, 2020 | 104.14 | 105.81 | 94.78 | 99.02 | 2,241,666 | -7.86(-7.35%) |
Mar 20, 2020 | 116.81 | 118.96 | 105.71 | 106.88 | 1,516,800 | -7.78(-6.79%) |
Mar 19, 2020 | 106.84 | 117.49 | 104.03 | 114.66 | 1,182,469 | +6.99(+6.49%) |
Mar 18, 2020 | 111.29 | 114.29 | 91.46 | 107.67 | 1,689,427 | -11.70(-9.80%) |
Mar 17, 2020 | 114.83 | 124.31 | 110.47 | 119.37 | 1,927,910 | +6.88(+6.12%) |
Mar 16, 2020 | 113.32 | 120.39 | 109.12 | 112.49 | 1,794,772 | -13.20(-10.50%) |
Mar 13, 2020 | 119.20 | 125.87 | 117.03 | 125.68 | 1,467,049 | +12.86(+11.40%) |
Mar 12, 2020 | 116.86 | 122.23 | 108.19 | 112.82 | 2,136,470 | -14.46(-11.36%) |
Mar 11, 2020 | 124.81 | 128.81 | 123.07 | 127.28 | 2,245,146 | -0.71(-0.55%) |
Mar 10, 2020 | 127.19 | 129.09 | 122.12 | 127.99 | 3,392,220 | +5.13(+4.18%) |
Mar 09, 2020 | 133.37 | 134.25 | 122.61 | 122.86 | 2,768,329 | -22.00(-15.19%) |
Mar 06, 2020 | 144.96 | 148.36 | 142.54 | 144.86 | 2,449,075 | -6.44(-4.26%) |
Mar 05, 2020 | 151.93 | 153.81 | 150.45 | 151.30 | 1,579,008 | -4.53(-2.91%) |
Mar 04, 2020 | 152.71 | 156.18 | 150.39 | 155.83 | 1,508,258 | +6.25(+4.18%) |
Mar 03, 2020 | 152.76 | 156.79 | 147.79 | 149.58 | 1,513,237 | -2.74(-1.80%) |
Mar 02, 2020 | 148.89 | 153.26 | 144.90 | 152.32 | 2,115,624 | +4.30(+2.91%) |
Feb 28, 2020 | 144.77 | 148.37 | 140.69 | 148.02 | 1,986,370 | -1.63(-1.09%) |
Feb 27, 2020 | 153.60 | 156.40 | 149.65 | 149.65 | 1,984,559 | -8.32(-5.27%) |
Feb 26, 2020 | 159.19 | 161.39 | 157.96 | 157.97 | 1,694,240 | -0.62(-0.39%) |
Feb 25, 2020 | 165.08 | 165.08 | 157.82 | 158.59 | 1,349,794 | -5.79(-3.52%) |
Feb 24, 2020 | 166.38 | 167.70 | 163.92 | 164.38 | 1,442,181 | -6.78(-3.96%) |
Feb 21, 2020 | 172.04 | 172.95 | 170.26 | 171.15 | 609,562 | -1.71(-0.99%) |
Feb 20, 2020 | 173.19 | 174.22 | 171.13 | 172.86 | 633,977 | -0.41(-0.24%) |
Feb 19, 2020 | 174.50 | 175.44 | 171.53 | 173.28 | 690,787 | -0.79(-0.46%) |
Feb 18, 2020 | 170.47 | 174.79 | 170.40 | 174.07 | 1,103,452 | +3.50(+2.05%) |
Feb 14, 2020 | 170.15 | 171.99 | 169.84 | 170.57 | 934,091 | +0.18(+0.10%) |
Feb 13, 2020 | 167.31 | 170.84 | 167.31 | 170.40 | 1,102,286 | +2.63(+1.57%) |
Feb 12, 2020 | 167.28 | 168.68 | 165.80 | 167.76 | 815,886 | +0.53(+0.32%) |
Feb 11, 2020 | 169.97 | 170.44 | 166.71 | 167.23 | 690,024 | -1.73(-1.02%) |
Feb 10, 2020 | 167.83 | 169.04 | 166.75 | 168.96 | 883,875 | +0.14(+0.08%) |
Feb 07, 2020 | 168.62 | 169.02 | 166.90 | 168.83 | 829,647 | -0.13(-0.08%) |
Feb 06, 2020 | 169.49 | 169.74 | 167.63 | 168.95 | 822,230 | -0.64(-0.38%) |
Feb 05, 2020 | 170.29 | 170.92 | 167.71 | 169.59 | 1,181,215 | +0.15(+0.09%) |
Feb 04, 2020 | 170.72 | 172.01 | 169.21 | 169.44 | 883,190 | +1.02(+0.61%) |
Feb 03, 2020 | 166.88 | 168.64 | 166.19 | 168.42 | 957,403 | +2.71(+1.64%) |
Jan 31, 2020 | 166.90 | 167.19 | 165.60 | 165.71 | 1,141,453 | -1.93(-1.15%) |
Jan 30, 2020 | 164.56 | 167.87 | 161.94 | 167.64 | 991,614 | +0.93(+0.56%) |
Jan 29, 2020 | 166.00 | 167.72 | 165.36 | 166.70 | 1,041,969 | +2.14(+1.30%) |
Jan 28, 2020 | 162.74 | 165.36 | 161.97 | 164.56 | 1,156,046 | +3.38(+2.10%) |
Jan 27, 2020 | 160.66 | 162.28 | 160.40 | 161.18 | 1,011,424 | -2.46(-1.50%) |
Jan 24, 2020 | 164.05 | 165.20 | 162.79 | 163.64 | 709,730 | -0.15(-0.09%) |
Jan 23, 2020 | 161.34 | 163.88 | 160.64 | 163.79 | 1,611,009 | +1.89(+1.16%) |
Jan 22, 2020 | 161.89 | 163.60 | 160.80 | 161.90 | 1,076,813 | -0.64(-0.39%) |
Jan 21, 2020 | 163.58 | 165.46 | 161.48 | 162.54 | 1,280,656 | -1.04(-0.64%) |
Jan 17, 2020 | 157.89 | 165.83 | 156.68 | 163.58 | 3,630,396 | +4.80(+3.03%) |
Jan 16, 2020 | 157.70 | 159.29 | 157.24 | 158.78 | 2,001,754 | +1.89(+1.20%) |
Jan 15, 2020 | 156.80 | 157.55 | 155.67 | 156.89 | 1,281,774 | +0.39(+0.25%) |
Jan 14, 2020 | 157.77 | 158.88 | 155.56 | 156.50 | 2,026,235 | -0.82(-0.52%) |
Jan 13, 2020 | 155.54 | 157.46 | 154.52 | 157.32 | 857,556 | +1.87(+1.20%) |
Jan 10, 2020 | 156.93 | 157.19 | 155.18 | 155.46 | 1,156,213 | -1.63(-1.04%) |
Jan 09, 2020 | 156.18 | 158.74 | 156.06 | 157.09 | 1,682,529 | +1.13(+0.72%) |
Jan 08, 2020 | 152.83 | 156.54 | 152.83 | 155.96 | 1,997,629 | +3.35(+2.20%) |
Jan 07, 2020 | 151.74 | 154.52 | 151.69 | 152.61 | 1,821,982 | +0.45(+0.30%) |
Jan 06, 2020 | 151.45 | 152.16 | 150.18 | 152.16 | 892,755 | -0.36(-0.24%) |
Jan 03, 2020 | 150.25 | 152.66 | 150.25 | 152.52 | 1,071,925 | -0.19(-0.12%) |