Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 119.20 | 119.84 | 114.84 | 115.80 | 17,819,470 | -1.66(-1.41%) |
Mar 30, 2020 | 113.44 | 118.32 | 112.59 | 117.46 | 24,596,896 | +8.70(+8.00%) |
Mar 27, 2020 | 107.42 | 112.70 | 106.48 | 108.76 | 13,739,929 | -3.01(-2.69%) |
Mar 26, 2020 | 106.47 | 112.24 | 106.30 | 111.77 | 17,062,382 | +6.33(+6.00%) |
Mar 25, 2020 | 105.00 | 109.46 | 103.05 | 105.44 | 15,836,835 | +0.20(+0.19%) |
Mar 24, 2020 | 104.87 | 105.66 | 100.55 | 105.24 | 19,933,180 | +7.10(+7.23%) |
Mar 23, 2020 | 103.32 | 104.70 | 96.39 | 98.14 | 23,566,638 | -7.73(-7.30%) |
Mar 20, 2020 | 112.00 | 112.54 | 104.32 | 105.87 | 22,405,126 | -6.32(-5.64%) |
Mar 19, 2020 | 119.20 | 119.20 | 111.40 | 112.19 | 20,926,274 | -6.98(-5.86%) |
Mar 18, 2020 | 115.70 | 119.81 | 113.66 | 119.18 | 19,840,278 | -1.44(-1.19%) |
Mar 17, 2020 | 113.52 | 120.78 | 112.86 | 120.62 | 21,414,418 | +8.35(+7.44%) |
Mar 16, 2020 | 109.12 | 118.12 | 108.11 | 112.26 | 21,376,410 | -6.32(-5.33%) |
Mar 13, 2020 | 114.20 | 119.14 | 110.07 | 118.59 | 22,743,720 | +7.84(+7.08%) |
Mar 12, 2020 | 112.42 | 118.12 | 109.94 | 110.75 | 24,390,214 | -5.64(-4.85%) |
Mar 11, 2020 | 121.94 | 122.53 | 116.12 | 116.39 | 20,118,160 | -8.69(-6.95%) |
Mar 10, 2020 | 123.60 | 125.35 | 118.53 | 125.08 | 14,379,436 | +4.59(+3.81%) |
Mar 09, 2020 | 120.39 | 123.35 | 119.12 | 120.48 | 15,679,335 | -4.94(-3.94%) |
Mar 06, 2020 | 122.29 | 126.29 | 121.34 | 125.42 | 13,859,739 | +0.02(+0.01%) |
Mar 05, 2020 | 124.33 | 126.00 | 123.49 | 125.40 | 12,839,778 | -1.30(-1.02%) |
Mar 04, 2020 | 121.58 | 126.84 | 121.10 | 126.70 | 11,958,855 | +6.97(+5.82%) |
Mar 03, 2020 | 123.63 | 124.50 | 117.53 | 119.73 | 15,469,000 | -3.91(-3.16%) |
Mar 02, 2020 | 119.02 | 123.74 | 118.34 | 123.65 | 13,024,226 | +4.89(+4.12%) |
Feb 28, 2020 | 119.53 | 121.23 | 115.52 | 118.75 | 22,450,876 | -4.10(-3.33%) |
Feb 27, 2020 | 125.89 | 127.84 | 122.70 | 122.85 | 14,228,529 | -4.03(-3.17%) |
Feb 26, 2020 | 128.35 | 129.12 | 126.80 | 126.88 | 11,430,458 | -1.08(-0.84%) |
Feb 25, 2020 | 128.92 | 129.59 | 127.01 | 127.96 | 11,923,347 | -0.89(-0.69%) |
Feb 24, 2020 | 129.37 | 131.58 | 128.26 | 128.85 | 11,990,707 | -2.71(-2.06%) |
Feb 21, 2020 | 129.94 | 131.83 | 129.46 | 131.56 | 8,862,793 | +1.37(+1.05%) |
Feb 20, 2020 | 130.40 | 131.08 | 129.34 | 130.19 | 8,507,095 | -0.50(-0.38%) |
Feb 19, 2020 | 130.93 | 131.41 | 130.37 | 130.69 | 6,969,154 | -0.18(-0.13%) |
Feb 18, 2020 | 132.03 | 132.27 | 130.79 | 130.87 | 8,240,425 | -0.87(-0.66%) |
Feb 14, 2020 | 132.11 | 132.18 | 130.87 | 131.73 | 6,514,782 | +0.03(+0.03%) |
Feb 13, 2020 | 131.76 | 132.53 | 131.51 | 131.70 | 6,245,491 | -0.88(-0.66%) |
Feb 12, 2020 | 133.26 | 133.51 | 132.43 | 132.58 | 5,888,274 | -0.79(-0.59%) |
Feb 11, 2020 | 133.63 | 133.71 | 132.97 | 133.37 | 4,234,157 | +0.11(+0.09%) |
Feb 10, 2020 | 133.09 | 133.30 | 132.40 | 133.25 | 5,510,912 | -0.03(-0.02%) |
Feb 07, 2020 | 134.55 | 134.65 | 132.98 | 133.28 | 6,496,206 | -1.44(-1.07%) |
Feb 06, 2020 | 135.35 | 135.57 | 134.02 | 134.72 | 7,067,138 | -0.40(-0.30%) |
Feb 05, 2020 | 133.13 | 135.15 | 132.77 | 135.12 | 6,814,995 | +2.10(+1.58%) |
Feb 04, 2020 | 132.93 | 134.03 | 132.67 | 133.02 | 7,454,908 | +1.25(+0.95%) |
Feb 03, 2020 | 131.11 | 132.05 | 130.95 | 131.77 | 6,570,229 | +1.14(+0.87%) |
Jan 31, 2020 | 131.40 | 131.62 | 130.43 | 130.63 | 9,860,097 | -1.31(-0.99%) |
Jan 30, 2020 | 131.65 | 132.07 | 130.79 | 131.94 | 7,373,574 | -0.16(-0.12%) |
Jan 29, 2020 | 131.14 | 132.66 | 130.86 | 132.09 | 7,166,819 | +0.91(+0.70%) |
Jan 28, 2020 | 130.27 | 132.12 | 130.00 | 131.18 | 8,361,089 | +0.66(+0.50%) |
Jan 27, 2020 | 129.44 | 131.15 | 128.99 | 130.52 | 8,645,487 | +0.38(+0.29%) |
Jan 24, 2020 | 130.37 | 130.69 | 129.80 | 130.15 | 10,315,955 | -0.18(-0.14%) |
Jan 23, 2020 | 129.90 | 130.54 | 128.78 | 130.33 | 9,882,931 | +0.25(+0.19%) |
Jan 22, 2020 | 128.72 | 130.90 | 128.11 | 130.08 | 11,743,852 | -0.90(-0.68%) |
Jan 21, 2020 | 130.37 | 131.77 | 130.30 | 130.98 | 10,862,973 | +0.09(+0.07%) |
Jan 17, 2020 | 130.22 | 131.10 | 129.80 | 130.89 | 10,352,310 | +0.85(+0.66%) |
Jan 16, 2020 | 129.36 | 130.60 | 128.29 | 130.04 | 7,380,355 | +1.04(+0.81%) |
Jan 15, 2020 | 128.46 | 129.34 | 128.32 | 129.00 | 5,652,924 | +0.43(+0.33%) |
Jan 14, 2020 | 127.28 | 128.65 | 127.00 | 128.57 | 8,020,231 | +0.72(+0.56%) |
Jan 13, 2020 | 127.65 | 127.93 | 126.99 | 127.85 | 5,234,673 | +0.56(+0.44%) |
Jan 10, 2020 | 127.89 | 128.27 | 127.14 | 127.28 | 5,746,775 | -0.29(-0.23%) |
Jan 09, 2020 | 127.90 | 128.14 | 127.22 | 127.58 | 6,966,357 | +0.38(+0.30%) |
Jan 08, 2020 | 127.12 | 128.09 | 126.09 | 127.20 | 7,528,222 | -0.02(-0.01%) |
Jan 07, 2020 | 126.36 | 127.63 | 124.06 | 127.22 | 8,417,871 | +0.77(+0.61%) |
Jan 06, 2020 | 126.36 | 126.53 | 125.35 | 126.44 | 8,810,888 | -0.16(-0.12%) |
Jan 03, 2020 | 125.92 | 127.56 | 125.48 | 126.60 | 6,556,835 | -1.48(-1.16%) |