Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 127.85 | 137.82 | 127.12 | 134.32 | 260,258 | +6.31(+4.93%) |
Mar 30, 2020 | 125.96 | 128.56 | 123.74 | 128.01 | 164,808 | +3.84(+3.10%) |
Mar 27, 2020 | 124.48 | 128.43 | 121.26 | 124.16 | 122,434 | -3.08(-2.42%) |
Mar 26, 2020 | 121.20 | 127.48 | 121.20 | 127.25 | 169,165 | +6.90(+5.73%) |
Mar 25, 2020 | 118.42 | 121.15 | 106.38 | 120.34 | 879,397 | +1.55(+1.31%) |
Mar 24, 2020 | 119.09 | 119.87 | 110.97 | 118.79 | 335,602 | +2.55(+2.20%) |
Mar 23, 2020 | 128.17 | 129.92 | 116.09 | 116.24 | 218,665 | -10.74(-8.46%) |
Mar 20, 2020 | 152.30 | 152.56 | 125.39 | 126.98 | 313,354 | -25.42(-16.68%) |
Mar 19, 2020 | 141.75 | 154.44 | 138.80 | 152.39 | 222,262 | +9.84(+6.91%) |
Mar 18, 2020 | 138.04 | 146.60 | 137.16 | 142.55 | 186,147 | -0.72(-0.51%) |
Mar 17, 2020 | 127.53 | 145.38 | 121.92 | 143.27 | 242,645 | +17.81(+14.20%) |
Mar 16, 2020 | 120.81 | 140.59 | 120.81 | 125.46 | 183,208 | -11.90(-8.67%) |
Mar 13, 2020 | 125.44 | 137.40 | 124.23 | 137.37 | 272,327 | +13.17(+10.60%) |
Mar 12, 2020 | 129.13 | 129.77 | 120.55 | 124.20 | 233,125 | -9.88(-7.37%) |
Mar 11, 2020 | 133.39 | 134.70 | 129.80 | 134.08 | 240,743 | -1.76(-1.30%) |
Mar 10, 2020 | 134.66 | 137.01 | 130.01 | 135.84 | 137,964 | +3.08(+2.32%) |
Mar 09, 2020 | 134.18 | 139.47 | 130.56 | 132.76 | 138,117 | -6.79(-4.86%) |
Mar 06, 2020 | 135.73 | 139.88 | 134.77 | 139.55 | 116,296 | +1.07(+0.77%) |
Mar 05, 2020 | 138.45 | 139.07 | 135.65 | 138.48 | 166,303 | -1.93(-1.38%) |
Mar 04, 2020 | 138.82 | 140.59 | 136.84 | 140.41 | 110,625 | +2.78(+2.02%) |
Mar 03, 2020 | 137.49 | 139.66 | 135.18 | 137.63 | 160,934 | -0.34(-0.25%) |
Mar 02, 2020 | 133.49 | 138.46 | 132.92 | 137.97 | 175,420 | +4.45(+3.33%) |
Feb 28, 2020 | 132.64 | 134.33 | 129.69 | 133.53 | 249,139 | -1.71(-1.26%) |
Feb 27, 2020 | 137.73 | 138.43 | 134.78 | 135.24 | 168,629 | -4.14(-2.97%) |
Feb 26, 2020 | 142.52 | 143.51 | 138.75 | 139.38 | 638,870 | -2.71(-1.91%) |
Feb 25, 2020 | 142.92 | 145.93 | 140.88 | 142.09 | 227,989 | -0.30(-0.21%) |
Feb 24, 2020 | 143.66 | 143.66 | 140.97 | 142.38 | 111,375 | -2.70(-1.86%) |
Feb 21, 2020 | 143.48 | 145.34 | 142.68 | 145.08 | 521,322 | +1.70(+1.19%) |
Feb 20, 2020 | 141.41 | 143.49 | 141.21 | 143.38 | 94,886 | +1.70(+1.20%) |
Feb 19, 2020 | 141.05 | 142.67 | 139.02 | 141.68 | 103,613 | +0.71(+0.51%) |
Feb 18, 2020 | 141.98 | 142.13 | 139.40 | 140.97 | 127,700 | -0.97(-0.68%) |
Feb 14, 2020 | 143.10 | 143.42 | 141.63 | 141.94 | 83,948 | -1.10(-0.77%) |
Feb 13, 2020 | 140.75 | 143.36 | 138.81 | 143.04 | 95,253 | +1.95(+1.38%) |
Feb 12, 2020 | 142.71 | 142.86 | 140.58 | 141.09 | 78,071 | -1.27(-0.89%) |
Feb 11, 2020 | 142.53 | 143.51 | 140.93 | 142.35 | 84,681 | +0.21(+0.15%) |
Feb 10, 2020 | 143.53 | 144.20 | 142.00 | 142.14 | 76,309 | -1.15(-0.80%) |
Feb 07, 2020 | 143.38 | 144.13 | 142.28 | 143.29 | 156,645 | -0.28(-0.19%) |
Feb 06, 2020 | 141.74 | 144.50 | 141.12 | 143.57 | 195,176 | +2.40(+1.70%) |
Feb 05, 2020 | 143.22 | 144.08 | 141.02 | 141.17 | 172,789 | -0.92(-0.64%) |
Feb 04, 2020 | 144.46 | 148.30 | 140.51 | 142.09 | 322,000 | -1.92(-1.33%) |
Feb 03, 2020 | 143.79 | 145.52 | 143.15 | 144.01 | 212,480 | +1.05(+0.74%) |
Jan 31, 2020 | 146.12 | 146.23 | 142.01 | 142.96 | 486,704 | -3.64(-2.48%) |
Jan 30, 2020 | 144.86 | 146.77 | 144.69 | 146.60 | 124,578 | +1.29(+0.89%) |
Jan 29, 2020 | 148.55 | 150.09 | 145.29 | 145.30 | 109,836 | -2.53(-1.71%) |
Jan 28, 2020 | 151.25 | 151.25 | 147.42 | 147.84 | 120,652 | -2.75(-1.82%) |
Jan 27, 2020 | 149.93 | 152.99 | 149.47 | 150.58 | 121,934 | -0.21(-0.14%) |
Jan 24, 2020 | 151.62 | 151.62 | 150.10 | 150.79 | 144,096 | -0.30(-0.20%) |
Jan 23, 2020 | 150.37 | 152.98 | 149.41 | 151.09 | 156,119 | +0.81(+0.54%) |
Jan 22, 2020 | 150.66 | 150.66 | 148.93 | 150.28 | 79,811 | +1.67(+1.13%) |
Jan 21, 2020 | 148.44 | 148.88 | 147.91 | 148.60 | 84,853 | +0.33(+0.22%) |
Jan 17, 2020 | 150.33 | 150.49 | 148.21 | 148.27 | 91,412 | -1.08(-0.72%) |
Jan 16, 2020 | 149.25 | 150.75 | 148.14 | 149.35 | 77,375 | +0.77(+0.52%) |
Jan 15, 2020 | 149.33 | 150.84 | 147.71 | 148.59 | 110,761 | -0.87(-0.58%) |
Jan 14, 2020 | 150.43 | 151.21 | 147.24 | 149.45 | 134,875 | -1.14(-0.76%) |
Jan 13, 2020 | 147.09 | 151.02 | 143.62 | 150.59 | 145,429 | +3.72(+2.53%) |
Jan 10, 2020 | 145.37 | 147.70 | 144.90 | 146.88 | 112,075 | +1.52(+1.04%) |
Jan 09, 2020 | 145.90 | 146.45 | 143.96 | 145.36 | 115,889 | +0.01(+0.01%) |
Jan 08, 2020 | 143.96 | 146.11 | 143.91 | 145.35 | 114,034 | +0.99(+0.69%) |
Jan 07, 2020 | 143.19 | 144.48 | 142.72 | 144.36 | 93,585 | +0.67(+0.46%) |
Jan 06, 2020 | 144.06 | 145.52 | 142.78 | 143.69 | 98,919 | -1.33(-0.92%) |
Jan 03, 2020 | 144.24 | 145.70 | 142.98 | 145.03 | 120,404 | +0.44(+0.31%) |