Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 123.98 | 125.11 | 119.10 | 121.64 | 8,623,551 | -3.65(-2.91%) |
Mar 30, 2020 | 123.10 | 125.89 | 120.68 | 125.29 | 3,758,416 | +5.19(+4.32%) |
Mar 27, 2020 | 119.92 | 124.26 | 117.03 | 120.10 | 3,940,500 | -3.54(-2.86%) |
Mar 26, 2020 | 121.76 | 124.30 | 118.34 | 123.64 | 6,534,469 | +3.27(+2.72%) |
Mar 25, 2020 | 119.46 | 124.73 | 115.05 | 120.37 | 5,841,160 | +1.21(+1.02%) |
Mar 24, 2020 | 109.01 | 120.26 | 108.64 | 119.16 | 7,863,558 | +16.71(+16.31%) |
Mar 23, 2020 | 100.58 | 104.79 | 98.33 | 102.45 | 8,300,727 | -0.37(-0.36%) |
Mar 20, 2020 | 106.30 | 109.28 | 99.10 | 102.82 | 10,109,600 | -2.41(-2.29%) |
Mar 19, 2020 | 102.00 | 108.50 | 96.93 | 105.23 | 8,058,809 | +2.29(+2.22%) |
Mar 18, 2020 | 105.59 | 108.15 | 91.68 | 102.94 | 10,211,778 | -11.02(-9.67%) |
Mar 17, 2020 | 110.01 | 116.39 | 105.60 | 113.96 | 7,426,143 | +5.61(+5.18%) |
Mar 16, 2020 | 111.50 | 118.56 | 108.35 | 108.35 | 8,146,972 | -21.55(-16.59%) |
Mar 13, 2020 | 124.52 | 130.73 | 119.25 | 129.90 | 6,787,300 | -2.71(-2.04%) |
Mar 12, 2020 | 123.26 | 132.61 | 118.40 | 132.61 | 8,314,695 | -0.35(-0.26%) |
Mar 11, 2020 | 136.53 | 138.74 | 131.46 | 132.96 | 4,872,887 | -7.94(-5.64%) |
Mar 10, 2020 | 134.99 | 141.00 | 131.24 | 140.90 | 6,580,767 | +10.86(+8.35%) |
Mar 09, 2020 | 130.12 | 133.83 | 127.00 | 130.04 | 6,199,907 | -9.87(-7.05%) |
Mar 06, 2020 | 139.94 | 140.70 | 135.60 | 139.91 | 5,042,700 | -2.84(-1.99%) |
Mar 05, 2020 | 147.15 | 147.15 | 141.05 | 142.75 | 4,237,962 | -7.18(-4.79%) |
Mar 04, 2020 | 145.24 | 150.00 | 144.06 | 149.93 | 2,692,501 | +6.84(+4.78%) |
Mar 03, 2020 | 149.06 | 150.44 | 141.60 | 143.09 | 4,561,488 | -5.52(-3.71%) |
Mar 02, 2020 | 140.06 | 148.87 | 139.29 | 148.61 | 6,617,480 | +8.89(+6.36%) |
Feb 28, 2020 | 135.87 | 141.12 | 135.15 | 139.72 | 8,619,900 | +0.85(+0.61%) |
Feb 27, 2020 | 141.23 | 145.38 | 138.75 | 138.87 | 4,392,495 | -5.03(-3.50%) |
Feb 26, 2020 | 144.97 | 148.13 | 143.56 | 143.90 | 4,085,891 | -0.76(-0.53%) |
Feb 25, 2020 | 151.05 | 151.68 | 144.39 | 144.66 | 5,343,871 | -6.06(-4.02%) |
Feb 24, 2020 | 150.57 | 152.96 | 149.56 | 150.72 | 3,650,945 | -4.21(-2.72%) |
Feb 21, 2020 | 155.78 | 156.37 | 153.74 | 154.93 | 2,759,400 | -1.85(-1.18%) |
Feb 20, 2020 | 157.00 | 157.29 | 152.96 | 156.78 | 2,326,658 | -0.51(-0.32%) |
Feb 19, 2020 | 156.55 | 157.92 | 156.35 | 157.29 | 2,328,480 | +1.64(+1.05%) |
Feb 18, 2020 | 157.45 | 157.58 | 151.21 | 155.65 | 4,518,898 | -1.79(-1.14%) |
Feb 14, 2020 | 154.35 | 158.21 | 153.87 | 157.44 | 4,133,600 | +3.12(+2.02%) |
Feb 13, 2020 | 148.85 | 156.82 | 147.48 | 154.32 | 7,114,798 | +6.36(+4.30%) |
Feb 12, 2020 | 149.15 | 149.58 | 147.45 | 147.96 | 3,406,973 | -1.55(-1.04%) |
Feb 11, 2020 | 150.51 | 150.93 | 149.20 | 149.51 | 2,908,844 | -0.47(-0.31%) |
Feb 10, 2020 | 146.16 | 150.38 | 146.01 | 149.98 | 4,262,957 | +3.52(+2.40%) |
Feb 07, 2020 | 146.82 | 147.09 | 145.90 | 146.46 | 2,494,400 | -0.88(-0.60%) |
Feb 06, 2020 | 146.47 | 147.56 | 145.87 | 147.34 | 2,310,048 | +1.22(+0.83%) |
Feb 05, 2020 | 148.44 | 149.13 | 144.94 | 146.12 | 2,968,072 | -1.30(-0.88%) |
Feb 04, 2020 | 147.18 | 148.84 | 146.89 | 147.42 | 1,957,317 | +1.67(+1.15%) |
Feb 03, 2020 | 145.10 | 145.98 | 144.30 | 145.75 | 2,868,369 | +2.09(+1.45%) |
Jan 31, 2020 | 147.33 | 147.33 | 142.96 | 143.66 | 3,984,700 | -3.84(-2.60%) |
Jan 30, 2020 | 147.17 | 148.13 | 146.61 | 147.50 | 3,983,077 | -0.59(-0.40%) |
Jan 29, 2020 | 148.42 | 149.61 | 147.85 | 148.09 | 1,661,248 | +0.13(+0.09%) |
Jan 28, 2020 | 146.60 | 149.47 | 146.60 | 147.96 | 2,391,505 | +1.57(+1.07%) |
Jan 27, 2020 | 145.69 | 147.19 | 145.13 | 146.39 | 1,985,028 | -1.53(-1.03%) |
Jan 24, 2020 | 149.50 | 150.42 | 147.23 | 147.92 | 2,358,900 | -1.09(-0.73%) |
Jan 23, 2020 | 148.94 | 149.54 | 147.88 | 149.01 | 1,902,167 | +0.42(+0.28%) |
Jan 22, 2020 | 149.03 | 149.73 | 148.53 | 148.59 | 3,017,772 | +0.97(+0.66%) |
Jan 21, 2020 | 146.76 | 148.66 | 146.59 | 147.62 | 3,844,852 | +0.53(+0.36%) |
Jan 17, 2020 | 147.31 | 147.31 | 144.85 | 147.09 | 3,715,800 | +0.85(+0.58%) |
Jan 16, 2020 | 145.30 | 146.33 | 144.34 | 146.24 | 3,871,295 | +1.76(+1.22%) |
Jan 15, 2020 | 143.02 | 145.00 | 142.45 | 144.48 | 2,941,233 | +2.03(+1.43%) |
Jan 14, 2020 | 142.86 | 143.23 | 141.36 | 142.45 | 1,936,737 | -0.28(-0.20%) |
Jan 13, 2020 | 142.49 | 142.95 | 141.43 | 142.73 | 4,227,742 | +0.79(+0.56%) |
Jan 10, 2020 | 143.38 | 143.91 | 141.48 | 141.94 | 2,170,700 | -0.98(-0.69%) |
Jan 09, 2020 | 140.99 | 143.05 | 140.52 | 142.92 | 4,133,182 | +2.70(+1.93%) |
Jan 08, 2020 | 138.79 | 140.75 | 138.57 | 140.22 | 3,206,658 | +2.03(+1.47%) |
Jan 07, 2020 | 139.66 | 140.00 | 138.10 | 138.19 | 3,568,919 | -2.16(-1.54%) |
Jan 06, 2020 | 138.13 | 140.35 | 137.82 | 140.35 | 3,685,689 | +1.33(+0.96%) |
Jan 03, 2020 | 137.89 | 140.32 | 137.81 | 139.02 | 2,365,700 | -0.88(-0.63%) |