Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 126.88 | 127.61 | 124.70 | 125.02 | 599,443 | -2.25(-1.77%) |
Mar 30, 2020 | 123.89 | 127.64 | 123.89 | 127.27 | 918,357 | +4.64(+3.79%) |
Mar 27, 2020 | 120.65 | 126.01 | 120.65 | 122.63 | 694,713 | -1.03(-0.84%) |
Mar 26, 2020 | 118.33 | 124.18 | 118.33 | 123.66 | 418,627 | +6.62(+5.66%) |
Mar 25, 2020 | 117.94 | 120.59 | 114.92 | 117.04 | 538,584 | -0.23(-0.19%) |
Mar 24, 2020 | 116.02 | 117.93 | 114.31 | 117.27 | 512,621 | +6.00(+5.40%) |
Mar 23, 2020 | 114.64 | 115.89 | 109.49 | 111.26 | 554,126 | -3.56(-3.10%) |
Mar 20, 2020 | 123.05 | 123.36 | 113.96 | 114.82 | 975,597 | -7.71(-6.29%) |
Mar 19, 2020 | 124.82 | 125.50 | 121.86 | 122.53 | 567,336 | -3.48(-2.76%) |
Mar 18, 2020 | 123.61 | 129.05 | 120.78 | 126.01 | 766,112 | -5.19(-3.96%) |
Mar 17, 2020 | 122.01 | 131.20 | 121.80 | 131.20 | 488,861 | +10.88(+9.04%) |
Mar 16, 2020 | 117.04 | 126.09 | 113.95 | 120.32 | 707,996 | -8.32(-6.47%) |
Mar 13, 2020 | 124.60 | 128.84 | 119.85 | 128.64 | 381,420 | +9.65(+8.11%) |
Mar 12, 2020 | 123.33 | 126.90 | 118.61 | 118.99 | 404,539 | -12.26(-9.34%) |
Mar 11, 2020 | 135.09 | 135.46 | 129.88 | 131.25 | 243,694 | -6.97(-5.04%) |
Mar 10, 2020 | 137.54 | 138.47 | 132.34 | 138.22 | 302,322 | +3.78(+2.81%) |
Mar 09, 2020 | 138.12 | 138.12 | 130.99 | 134.44 | 429,214 | -6.30(-4.47%) |
Mar 06, 2020 | 137.82 | 141.56 | 137.33 | 140.74 | 269,878 | -1.25(-0.88%) |
Mar 05, 2020 | 141.90 | 143.73 | 140.54 | 141.98 | 211,856 | -2.57(-1.78%) |
Mar 04, 2020 | 140.09 | 144.66 | 139.91 | 144.56 | 192,638 | +6.41(+4.64%) |
Mar 03, 2020 | 140.19 | 142.43 | 137.19 | 138.14 | 310,753 | -1.84(-1.32%) |
Mar 02, 2020 | 133.55 | 140.02 | 133.55 | 139.99 | 742,443 | +6.88(+5.17%) |
Feb 28, 2020 | 132.15 | 133.10 | 128.75 | 133.10 | 1,673,952 | -2.61(-1.92%) |
Feb 27, 2020 | 140.09 | 141.04 | 135.71 | 135.71 | 709,593 | -5.68(-4.02%) |
Feb 26, 2020 | 142.90 | 143.94 | 141.31 | 141.40 | 234,265 | -0.99(-0.70%) |
Feb 25, 2020 | 145.24 | 145.71 | 141.98 | 142.39 | 259,227 | -2.60(-1.79%) |
Feb 24, 2020 | 146.26 | 147.19 | 144.94 | 144.99 | 498,403 | -3.64(-2.45%) |
Feb 21, 2020 | 147.96 | 148.86 | 147.96 | 148.63 | 139,920 | +0.30(+0.20%) |
Feb 20, 2020 | 147.93 | 148.41 | 147.23 | 148.33 | 89,778 | +0.13(+0.09%) |
Feb 19, 2020 | 148.51 | 148.70 | 148.17 | 148.20 | 72,223 | -0.07(-0.05%) |
Feb 18, 2020 | 148.75 | 148.97 | 148.03 | 148.27 | 166,123 | -0.69(-0.46%) |
Feb 14, 2020 | 148.70 | 148.96 | 148.51 | 148.96 | 83,575 | +0.46(+0.31%) |
Feb 13, 2020 | 147.54 | 148.83 | 147.22 | 148.50 | 100,565 | +0.68(+0.46%) |
Feb 12, 2020 | 148.04 | 148.04 | 147.49 | 147.82 | 122,609 | +0.09(+0.06%) |
Feb 11, 2020 | 148.45 | 148.45 | 147.67 | 147.73 | 93,259 | -0.42(-0.28%) |
Feb 10, 2020 | 147.55 | 148.40 | 147.55 | 148.14 | 84,318 | +0.53(+0.36%) |
Feb 07, 2020 | 147.29 | 147.78 | 146.93 | 147.61 | 111,692 | +0.17(+0.12%) |
Feb 06, 2020 | 147.52 | 148.28 | 147.25 | 147.44 | 110,191 | +0.29(+0.20%) |
Feb 05, 2020 | 146.46 | 147.24 | 146.44 | 147.15 | 138,877 | +1.27(+0.87%) |
Feb 04, 2020 | 145.89 | 146.91 | 145.68 | 145.88 | 171,840 | +0.86(+0.59%) |
Feb 03, 2020 | 145.33 | 146.04 | 144.94 | 145.02 | 275,904 | +0.15(+0.11%) |
Jan 31, 2020 | 146.64 | 147.16 | 144.59 | 144.87 | 152,097 | -1.73(-1.18%) |
Jan 30, 2020 | 145.10 | 146.78 | 145.06 | 146.60 | 95,237 | +1.48(+1.02%) |
Jan 29, 2020 | 146.10 | 146.10 | 145.12 | 145.12 | 81,925 | -0.91(-0.63%) |
Jan 28, 2020 | 145.96 | 146.43 | 145.79 | 146.03 | 116,832 | +0.23(+0.16%) |
Jan 27, 2020 | 145.17 | 146.48 | 145.03 | 145.80 | 163,390 | -0.68(-0.46%) |
Jan 24, 2020 | 147.72 | 147.85 | 146.00 | 146.48 | 107,486 | -1.07(-0.72%) |
Jan 23, 2020 | 147.14 | 147.83 | 146.63 | 147.55 | 118,382 | -0.08(-0.05%) |
Jan 22, 2020 | 147.77 | 148.06 | 147.63 | 147.63 | 87,756 | -0.03(-0.02%) |
Jan 21, 2020 | 147.08 | 147.71 | 146.57 | 147.66 | 247,798 | +0.31(+0.21%) |
Jan 17, 2020 | 147.22 | 147.59 | 147.08 | 147.35 | 75,495 | +0.28(+0.19%) |
Jan 16, 2020 | 146.89 | 147.17 | 146.70 | 147.07 | 83,853 | +0.53(+0.36%) |
Jan 15, 2020 | 145.59 | 146.89 | 145.42 | 146.54 | 71,524 | +0.99(+0.68%) |
Jan 14, 2020 | 145.42 | 145.67 | 145.22 | 145.55 | 396,586 | +0.06(+0.04%) |
Jan 13, 2020 | 144.74 | 145.51 | 144.65 | 145.49 | 179,514 | +0.94(+0.65%) |
Jan 10, 2020 | 144.97 | 145.06 | 144.47 | 144.55 | 183,424 | -0.14(-0.09%) |
Jan 09, 2020 | 144.21 | 144.76 | 143.91 | 144.68 | 112,423 | +0.83(+0.58%) |
Jan 08, 2020 | 143.41 | 144.44 | 143.27 | 143.85 | 83,179 | +0.57(+0.40%) |
Jan 07, 2020 | 144.15 | 144.15 | 143.28 | 143.28 | 103,940 | -1.10(-0.76%) |
Jan 06, 2020 | 143.89 | 144.67 | 143.74 | 144.39 | 132,108 | +0.22(+0.15%) |
Jan 03, 2020 | 143.74 | 144.84 | 143.64 | 144.17 | 198,810 | -0.25(-0.18%) |