Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 128.23 | 131.00 | 126.72 | 128.79 | 2,463,849 | -0.52(-0.40%) |
Mar 30, 2020 | 125.70 | 130.46 | 124.43 | 129.31 | 1,502,096 | +4.93(+3.96%) |
Mar 27, 2020 | 123.93 | 128.35 | 120.17 | 124.38 | 1,300,800 | -3.59(-2.81%) |
Mar 26, 2020 | 122.24 | 128.34 | 121.56 | 127.97 | 1,373,501 | +6.65(+5.48%) |
Mar 25, 2020 | 119.99 | 125.63 | 117.91 | 121.32 | 1,528,061 | +0.69(+0.57%) |
Mar 24, 2020 | 114.28 | 121.47 | 114.01 | 120.63 | 1,709,364 | +12.15(+11.20%) |
Mar 23, 2020 | 110.35 | 112.48 | 104.90 | 108.48 | 1,508,889 | -1.52(-1.38%) |
Mar 20, 2020 | 116.60 | 119.56 | 109.21 | 110.00 | 1,825,400 | -4.96(-4.31%) |
Mar 19, 2020 | 113.85 | 117.29 | 108.79 | 114.96 | 1,424,827 | +0.73(+0.64%) |
Mar 18, 2020 | 112.89 | 115.68 | 108.52 | 114.23 | 1,858,075 | -5.39(-4.51%) |
Mar 17, 2020 | 115.02 | 120.65 | 111.10 | 119.62 | 1,780,387 | +6.87(+6.09%) |
Mar 16, 2020 | 112.59 | 125.38 | 109.13 | 112.75 | 2,003,302 | -17.13(-13.19%) |
Mar 13, 2020 | 124.91 | 129.97 | 116.47 | 129.88 | 2,032,200 | +10.73(+9.01%) |
Mar 12, 2020 | 123.12 | 129.04 | 119.06 | 119.15 | 2,429,200 | -12.59(-9.56%) |
Mar 11, 2020 | 131.55 | 135.33 | 128.82 | 131.74 | 2,063,148 | -3.45(-2.55%) |
Mar 10, 2020 | 131.39 | 135.29 | 128.07 | 135.19 | 1,614,376 | +7.49(+5.87%) |
Mar 09, 2020 | 128.11 | 132.67 | 126.00 | 127.70 | 1,870,777 | -10.02(-7.28%) |
Mar 06, 2020 | 136.88 | 139.76 | 133.71 | 137.72 | 1,491,300 | -4.92(-3.45%) |
Mar 05, 2020 | 142.91 | 145.32 | 141.31 | 142.64 | 1,486,626 | -4.18(-2.85%) |
Mar 04, 2020 | 142.58 | 146.96 | 141.62 | 146.82 | 1,529,052 | +6.70(+4.78%) |
Mar 03, 2020 | 141.22 | 144.33 | 138.19 | 140.12 | 2,075,054 | -1.51(-1.07%) |
Mar 02, 2020 | 137.96 | 141.73 | 135.41 | 141.63 | 1,692,025 | +3.70(+2.68%) |
Feb 28, 2020 | 131.77 | 138.07 | 131.51 | 137.93 | 3,132,500 | +1.10(+0.80%) |
Feb 27, 2020 | 139.84 | 141.76 | 136.12 | 136.83 | 1,840,786 | -5.21(-3.67%) |
Feb 26, 2020 | 142.96 | 145.83 | 141.10 | 142.04 | 2,039,888 | -0.12(-0.08%) |
Feb 25, 2020 | 147.35 | 148.03 | 141.56 | 142.16 | 2,162,792 | -3.78(-2.59%) |
Feb 24, 2020 | 142.67 | 146.93 | 141.30 | 145.94 | 2,502,917 | -3.39(-2.27%) |
Feb 21, 2020 | 153.52 | 154.24 | 148.16 | 149.33 | 2,777,300 | -5.75(-3.71%) |
Feb 20, 2020 | 159.06 | 160.50 | 151.05 | 155.08 | 4,665,714 | -9.91(-6.01%) |
Feb 19, 2020 | 165.24 | 166.87 | 164.52 | 164.99 | 1,758,251 | +2.07(+1.27%) |
Feb 18, 2020 | 164.01 | 164.49 | 162.38 | 162.92 | 910,240 | -0.43(-0.26%) |
Feb 14, 2020 | 162.01 | 164.10 | 162.01 | 163.35 | 784,900 | +1.98(+1.23%) |
Feb 13, 2020 | 158.78 | 161.93 | 158.28 | 161.37 | 788,823 | +1.85(+1.16%) |
Feb 12, 2020 | 158.20 | 160.02 | 156.95 | 159.52 | 682,589 | +1.30(+0.82%) |
Feb 11, 2020 | 157.88 | 159.53 | 157.15 | 158.22 | 837,282 | +1.30(+0.83%) |
Feb 10, 2020 | 153.64 | 157.11 | 153.56 | 156.92 | 676,491 | +2.64(+1.71%) |
Feb 07, 2020 | 154.50 | 155.18 | 153.34 | 154.28 | 588,900 | -0.49(-0.32%) |
Feb 06, 2020 | 154.80 | 156.13 | 154.20 | 154.77 | 507,905 | +0.56(+0.36%) |
Feb 05, 2020 | 157.44 | 158.00 | 153.57 | 154.21 | 982,733 | -1.60(-1.03%) |
Feb 04, 2020 | 152.58 | 155.92 | 152.02 | 155.81 | 1,160,091 | +5.55(+3.69%) |
Feb 03, 2020 | 148.77 | 150.85 | 148.50 | 150.26 | 969,287 | +2.75(+1.86%) |
Jan 31, 2020 | 150.22 | 150.50 | 147.14 | 147.51 | 984,500 | -3.31(-2.19%) |
Jan 30, 2020 | 149.66 | 150.87 | 148.64 | 150.82 | 1,337,710 | +0.38(+0.25%) |
Jan 29, 2020 | 153.00 | 153.37 | 150.34 | 150.44 | 765,045 | -1.61(-1.06%) |
Jan 28, 2020 | 151.67 | 152.71 | 150.85 | 152.05 | 829,782 | +1.67(+1.11%) |
Jan 27, 2020 | 150.74 | 151.45 | 149.27 | 150.38 | 886,619 | -3.67(-2.38%) |
Jan 24, 2020 | 156.29 | 156.97 | 153.30 | 154.05 | 826,600 | -0.91(-0.59%) |
Jan 23, 2020 | 153.00 | 155.36 | 152.11 | 154.96 | 856,460 | +1.55(+1.01%) |
Jan 22, 2020 | 154.16 | 155.70 | 153.31 | 153.41 | 648,883 | -0.17(-0.11%) |
Jan 21, 2020 | 151.10 | 154.07 | 151.00 | 153.58 | 1,015,752 | +1.72(+1.13%) |
Jan 17, 2020 | 150.31 | 151.99 | 149.11 | 151.86 | 1,431,700 | +2.17(+1.45%) |
Jan 16, 2020 | 148.49 | 149.75 | 148.23 | 149.69 | 819,316 | +1.78(+1.20%) |
Jan 15, 2020 | 148.78 | 150.03 | 147.46 | 147.91 | 842,366 | -0.28(-0.19%) |
Jan 14, 2020 | 149.59 | 149.59 | 147.26 | 148.19 | 802,308 | -1.74(-1.16%) |
Jan 13, 2020 | 148.96 | 150.43 | 148.65 | 149.93 | 717,051 | +1.47(+0.99%) |
Jan 10, 2020 | 149.77 | 150.53 | 147.22 | 148.46 | 739,500 | -0.21(-0.14%) |
Jan 09, 2020 | 147.04 | 149.30 | 146.52 | 148.67 | 1,211,799 | +2.81(+1.93%) |
Jan 08, 2020 | 143.20 | 146.60 | 142.56 | 145.86 | 1,241,767 | +2.90(+2.03%) |
Jan 07, 2020 | 141.18 | 143.48 | 140.32 | 142.96 | 701,144 | +0.98(+0.69%) |
Jan 06, 2020 | 140.52 | 142.16 | 139.70 | 141.98 | 924,834 | +0.22(+0.16%) |
Jan 03, 2020 | 141.10 | 142.09 | 140.05 | 141.76 | 834,700 | -1.11(-0.78%) |