Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 129.36 | 134.56 | 128.45 | 131.29 | 3,208,573 | -2.68(-2.00%) |
Mar 30, 2020 | 123.50 | 135.54 | 123.48 | 133.97 | 2,615,213 | +11.96(+9.80%) |
Mar 27, 2020 | 122.43 | 124.86 | 119.35 | 122.01 | 9,501,902 | -5.78(-4.53%) |
Mar 26, 2020 | 119.68 | 128.16 | 117.82 | 127.80 | 2,351,411 | +10.11(+8.59%) |
Mar 25, 2020 | 122.50 | 126.31 | 116.59 | 117.68 | 2,566,709 | -4.92(-4.01%) |
Mar 24, 2020 | 118.77 | 123.17 | 115.17 | 122.60 | 3,210,773 | +10.25(+9.12%) |
Mar 23, 2020 | 119.61 | 120.30 | 110.37 | 112.35 | 2,837,433 | -8.95(-7.38%) |
Mar 20, 2020 | 124.13 | 127.63 | 116.00 | 121.30 | 3,084,332 | -2.36(-1.91%) |
Mar 19, 2020 | 128.88 | 135.88 | 122.61 | 123.66 | 3,638,429 | -8.25(-6.25%) |
Mar 18, 2020 | 127.70 | 142.79 | 121.14 | 131.91 | 5,971,231 | -3.47(-2.56%) |
Mar 17, 2020 | 120.85 | 135.95 | 116.48 | 135.38 | 6,876,038 | +17.66(+15.00%) |
Mar 16, 2020 | 115.89 | 126.17 | 109.30 | 117.72 | 9,686,944 | -10.96(-8.52%) |
Mar 13, 2020 | 127.84 | 129.05 | 120.38 | 128.68 | 9,627,797 | +8.29(+6.89%) |
Mar 12, 2020 | 124.93 | 128.13 | 116.98 | 120.39 | 11,063,471 | -10.81(-8.24%) |
Mar 11, 2020 | 130.20 | 135.76 | 129.47 | 131.20 | 10,013,569 | -2.75(-2.05%) |
Mar 10, 2020 | 130.62 | 134.02 | 125.22 | 133.95 | 18,127,528 | +5.85(+4.57%) |
Mar 09, 2020 | 128.81 | 133.28 | 117.75 | 128.10 | 25,772,134 | -9.24(-6.73%) |
Mar 06, 2020 | 135.89 | 140.95 | 133.08 | 137.34 | 22,946,018 | -3.52(-2.50%) |
Mar 05, 2020 | 145.09 | 146.76 | 136.98 | 140.86 | 17,394,730 | -6.93(-4.69%) |
Mar 04, 2020 | 148.58 | 149.11 | 144.79 | 147.79 | 19,252,116 | +4.33(+3.02%) |
Mar 03, 2020 | 146.14 | 150.25 | 141.49 | 143.46 | 18,547,532 | -2.53(-1.73%) |
Mar 02, 2020 | 137.41 | 146.07 | 135.16 | 146.00 | 12,281,227 | +10.24(+7.54%) |
Feb 28, 2020 | 139.16 | 142.55 | 133.90 | 135.75 | 9,566,498 | -7.22(-5.05%) |
Feb 27, 2020 | 151.00 | 152.07 | 142.93 | 142.98 | 6,095,430 | -10.91(-7.09%) |
Feb 26, 2020 | 156.82 | 157.91 | 152.66 | 153.88 | 5,762,795 | -1.81(-1.16%) |
Feb 25, 2020 | 161.84 | 162.01 | 155.06 | 155.69 | 5,226,745 | -4.56(-2.84%) |
Feb 24, 2020 | 161.68 | 163.84 | 159.99 | 160.25 | 6,542,537 | -5.23(-3.16%) |
Feb 21, 2020 | 164.31 | 166.66 | 163.08 | 165.48 | 3,850,701 | +0.17(+0.11%) |
Feb 20, 2020 | 162.81 | 165.73 | 161.65 | 165.31 | 3,423,268 | +2.68(+1.65%) |
Feb 19, 2020 | 162.54 | 162.96 | 160.84 | 162.63 | 4,403,482 | +0.37(+0.23%) |
Feb 18, 2020 | 162.98 | 163.61 | 161.42 | 162.26 | 5,374,514 | -0.39(-0.24%) |
Feb 14, 2020 | 161.74 | 163.10 | 158.99 | 162.65 | 6,361,462 | +0.12(+0.07%) |
Feb 13, 2020 | 160.94 | 164.23 | 160.70 | 162.53 | 5,166,040 | -0.11(-0.07%) |
Feb 12, 2020 | 159.92 | 162.98 | 158.78 | 162.64 | 3,723,754 | +3.26(+2.05%) |
Feb 11, 2020 | 157.14 | 160.11 | 155.60 | 159.37 | 3,447,542 | +2.43(+1.55%) |
Feb 10, 2020 | 156.43 | 159.56 | 154.66 | 156.94 | 6,217,719 | +5.63(+3.72%) |
Feb 07, 2020 | 155.02 | 156.74 | 150.78 | 151.31 | 1,851,535 | -1.94(-1.26%) |
Feb 06, 2020 | 149.82 | 154.00 | 149.54 | 153.25 | 2,198,665 | +5.97(+4.06%) |
Feb 05, 2020 | 145.20 | 151.12 | 144.93 | 147.27 | 1,668,818 | +2.81(+1.94%) |
Feb 04, 2020 | 143.27 | 147.90 | 143.01 | 144.47 | 2,521,184 | +5.18(+3.72%) |
Feb 03, 2020 | 138.45 | 142.12 | 138.26 | 139.29 | 1,406,194 | +1.25(+0.90%) |
Jan 31, 2020 | 142.16 | 142.41 | 137.36 | 138.04 | 1,522,696 | -4.44(-3.12%) |
Jan 30, 2020 | 143.74 | 144.80 | 140.10 | 142.48 | 1,374,626 | -2.07(-1.43%) |
Jan 29, 2020 | 147.44 | 147.97 | 144.49 | 144.55 | 1,166,360 | -2.69(-1.83%) |
Jan 28, 2020 | 146.27 | 148.64 | 145.98 | 147.25 | 722,841 | +1.44(+0.99%) |
Jan 27, 2020 | 145.13 | 146.45 | 144.07 | 145.80 | 1,240,434 | -1.93(-1.30%) |
Jan 24, 2020 | 150.52 | 150.52 | 144.77 | 147.73 | 1,173,403 | -2.41(-1.61%) |
Jan 23, 2020 | 150.20 | 150.48 | 147.65 | 150.14 | 1,175,159 | -0.61(-0.40%) |
Jan 22, 2020 | 150.68 | 151.44 | 149.59 | 150.75 | 1,737,332 | +0.45(+0.30%) |
Jan 21, 2020 | 150.81 | 151.11 | 149.30 | 150.29 | 1,308,962 | -1.03(-0.68%) |
Jan 17, 2020 | 151.78 | 151.94 | 150.08 | 151.32 | 1,742,852 | +0.07(+0.04%) |
Jan 16, 2020 | 150.02 | 151.31 | 149.01 | 151.25 | 951,974 | +2.16(+1.45%) |
Jan 15, 2020 | 145.85 | 150.93 | 145.52 | 149.09 | 1,431,657 | +3.25(+2.23%) |
Jan 14, 2020 | 143.73 | 146.48 | 143.22 | 145.84 | 2,395,409 | +6.80(+4.89%) |
Jan 13, 2020 | 138.93 | 140.32 | 137.82 | 139.05 | 968,019 | -0.15(-0.11%) |
Jan 10, 2020 | 139.89 | 140.76 | 138.66 | 139.20 | 1,195,718 | +2.43(+1.78%) |
Jan 09, 2020 | 136.12 | 137.48 | 135.51 | 136.77 | 829,462 | +0.72(+0.53%) |
Jan 08, 2020 | 133.58 | 136.23 | 132.95 | 136.06 | 873,553 | +2.62(+1.97%) |
Jan 07, 2020 | 132.63 | 133.46 | 131.45 | 133.43 | 703,662 | -0.30(-0.22%) |
Jan 06, 2020 | 131.68 | 133.74 | 130.89 | 133.73 | 1,269,230 | +1.39(+1.05%) |
Jan 03, 2020 | 132.16 | 133.22 | 131.22 | 132.34 | 771,317 | -1.91(-1.42%) |