Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 119.22 | 119.86 | 114.86 | 115.81 | 17,816,654 | -1.66(-1.41%) |
Mar 30, 2020 | 113.46 | 118.34 | 112.61 | 117.47 | 24,593,008 | +8.70(+8.00%) |
Mar 27, 2020 | 107.44 | 112.71 | 106.50 | 108.78 | 13,737,757 | -3.01(-2.69%) |
Mar 26, 2020 | 106.49 | 112.25 | 106.32 | 111.79 | 17,059,686 | +6.33(+6.01%) |
Mar 25, 2020 | 105.02 | 109.48 | 103.07 | 105.45 | 15,834,332 | +0.19(+0.18%) |
Mar 24, 2020 | 104.89 | 105.67 | 100.56 | 105.26 | 19,930,028 | +7.10(+7.23%) |
Mar 23, 2020 | 103.33 | 104.71 | 96.41 | 98.16 | 23,562,914 | -7.73(-7.30%) |
Mar 20, 2020 | 112.02 | 112.56 | 104.33 | 105.89 | 22,401,584 | -6.32(-5.64%) |
Mar 19, 2020 | 119.22 | 119.22 | 111.42 | 112.21 | 20,922,966 | -6.99(-5.86%) |
Mar 18, 2020 | 115.72 | 119.82 | 113.68 | 119.20 | 19,837,142 | -1.44(-1.19%) |
Mar 17, 2020 | 113.53 | 120.80 | 112.88 | 120.64 | 21,411,032 | +8.35(+7.44%) |
Mar 16, 2020 | 109.14 | 118.14 | 108.13 | 112.28 | 21,373,032 | -6.32(-5.33%) |
Mar 13, 2020 | 114.22 | 119.16 | 110.09 | 118.61 | 22,740,126 | +7.84(+7.08%) |
Mar 12, 2020 | 112.44 | 118.14 | 109.96 | 110.76 | 24,386,360 | -5.64(-4.85%) |
Mar 11, 2020 | 121.96 | 122.54 | 116.14 | 116.41 | 20,114,980 | -8.69(-6.95%) |
Mar 10, 2020 | 123.62 | 125.37 | 118.55 | 125.10 | 14,377,163 | +4.59(+3.81%) |
Mar 09, 2020 | 120.41 | 123.37 | 119.14 | 120.50 | 15,676,857 | -4.94(-3.94%) |
Mar 06, 2020 | 122.31 | 126.31 | 121.36 | 125.44 | 13,857,549 | +0.02(+0.01%) |
Mar 05, 2020 | 124.36 | 126.02 | 123.51 | 125.42 | 12,837,749 | -1.30(-1.03%) |
Mar 04, 2020 | 121.60 | 126.86 | 121.12 | 126.72 | 11,956,965 | +6.97(+5.82%) |
Mar 03, 2020 | 123.65 | 124.52 | 117.55 | 119.75 | 15,466,555 | -3.91(-3.16%) |
Mar 02, 2020 | 119.04 | 123.76 | 118.36 | 123.67 | 13,022,168 | +4.89(+4.12%) |
Feb 28, 2020 | 119.55 | 121.25 | 115.54 | 118.77 | 22,447,326 | -4.10(-3.34%) |
Feb 27, 2020 | 125.91 | 127.86 | 122.72 | 122.87 | 14,226,280 | -4.03(-3.17%) |
Feb 26, 2020 | 128.37 | 129.14 | 126.82 | 126.90 | 11,428,652 | -1.08(-0.84%) |
Feb 25, 2020 | 128.94 | 129.61 | 127.03 | 127.98 | 11,921,463 | -0.89(-0.69%) |
Feb 24, 2020 | 129.39 | 131.60 | 128.28 | 128.87 | 11,988,812 | -2.71(-2.06%) |
Feb 21, 2020 | 129.96 | 131.85 | 129.48 | 131.58 | 8,861,392 | +1.37(+1.05%) |
Feb 20, 2020 | 130.42 | 131.10 | 129.36 | 130.21 | 8,505,750 | -0.50(-0.38%) |
Feb 19, 2020 | 130.95 | 131.43 | 130.40 | 130.71 | 6,968,052 | -0.18(-0.13%) |
Feb 18, 2020 | 132.05 | 132.29 | 130.82 | 130.89 | 8,239,122 | -0.87(-0.66%) |
Feb 14, 2020 | 132.13 | 132.20 | 130.90 | 131.75 | 6,513,752 | +0.03(+0.03%) |
Feb 13, 2020 | 131.78 | 132.55 | 131.53 | 131.72 | 6,244,503 | -0.88(-0.66%) |
Feb 12, 2020 | 133.28 | 133.53 | 132.45 | 132.60 | 5,887,343 | -0.79(-0.59%) |
Feb 11, 2020 | 133.65 | 133.73 | 132.99 | 133.39 | 4,233,487 | +0.11(+0.09%) |
Feb 10, 2020 | 133.12 | 133.32 | 132.42 | 133.27 | 5,510,040 | -0.03(-0.02%) |
Feb 07, 2020 | 134.57 | 134.67 | 133.00 | 133.30 | 6,495,179 | -1.44(-1.07%) |
Feb 06, 2020 | 135.37 | 135.59 | 134.04 | 134.74 | 7,066,021 | -0.40(-0.30%) |
Feb 05, 2020 | 133.15 | 135.17 | 132.79 | 135.14 | 6,813,918 | +2.10(+1.58%) |
Feb 04, 2020 | 132.95 | 134.05 | 132.69 | 133.04 | 7,453,730 | +1.25(+0.95%) |
Feb 03, 2020 | 131.13 | 132.07 | 130.97 | 131.79 | 6,569,190 | +1.14(+0.87%) |
Jan 31, 2020 | 131.42 | 131.64 | 130.45 | 130.65 | 9,858,538 | -1.31(-0.99%) |
Jan 30, 2020 | 131.67 | 132.09 | 130.81 | 131.96 | 7,372,408 | -0.16(-0.12%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.88 | 132.12 | 7,165,685 | +0.91(+0.70%) |
Jan 28, 2020 | 130.29 | 132.14 | 130.02 | 131.20 | 8,359,767 | +0.66(+0.50%) |
Jan 27, 2020 | 129.46 | 131.17 | 129.01 | 130.54 | 8,644,120 | +0.38(+0.29%) |
Jan 24, 2020 | 130.40 | 130.72 | 129.82 | 130.17 | 10,314,324 | -0.19(-0.14%) |
Jan 23, 2020 | 129.92 | 130.56 | 128.80 | 130.35 | 9,881,368 | +0.25(+0.19%) |
Jan 22, 2020 | 128.75 | 130.92 | 128.13 | 130.10 | 11,741,995 | -0.90(-0.68%) |
Jan 21, 2020 | 130.40 | 131.79 | 130.32 | 131.00 | 10,861,256 | +0.09(+0.07%) |
Jan 17, 2020 | 130.25 | 131.12 | 129.82 | 130.91 | 10,350,673 | +0.85(+0.65%) |
Jan 16, 2020 | 129.38 | 130.62 | 128.31 | 130.06 | 7,379,188 | +1.04(+0.81%) |
Jan 15, 2020 | 128.48 | 129.36 | 128.34 | 129.02 | 5,652,030 | +0.43(+0.33%) |
Jan 14, 2020 | 127.30 | 128.67 | 127.02 | 128.59 | 8,018,962 | +0.72(+0.56%) |
Jan 13, 2020 | 127.67 | 127.95 | 127.01 | 127.87 | 5,233,845 | +0.56(+0.44%) |
Jan 10, 2020 | 127.91 | 128.29 | 127.17 | 127.31 | 5,745,866 | -0.29(-0.23%) |
Jan 09, 2020 | 127.92 | 128.16 | 127.24 | 127.59 | 6,965,256 | +0.38(+0.30%) |
Jan 08, 2020 | 127.14 | 128.11 | 126.11 | 127.22 | 7,527,031 | -0.02(-0.01%) |
Jan 07, 2020 | 126.38 | 127.65 | 124.08 | 127.23 | 8,416,540 | +0.77(+0.61%) |
Jan 06, 2020 | 126.38 | 126.55 | 125.37 | 126.46 | 8,809,495 | -0.16(-0.12%) |
Jan 03, 2020 | 125.94 | 127.58 | 125.50 | 126.62 | 6,555,798 | -1.48(-1.16%) |