Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 123.42 | 127.46 | 122.73 | 124.98 | 3,842,039 | -1.04(-0.83%) |
Mar 30, 2020 | 121.06 | 126.68 | 120.49 | 126.02 | 2,758,512 | +5.89(+4.90%) |
Mar 27, 2020 | 119.20 | 124.35 | 117.88 | 120.13 | 3,278,540 | -5.19(-4.14%) |
Mar 26, 2020 | 112.52 | 126.31 | 112.10 | 125.32 | 4,419,486 | +13.23(+11.80%) |
Mar 25, 2020 | 110.42 | 118.87 | 106.52 | 112.09 | 4,310,683 | +1.49(+1.35%) |
Mar 24, 2020 | 104.84 | 111.59 | 104.51 | 110.60 | 5,341,551 | +10.87(+10.90%) |
Mar 23, 2020 | 99.24 | 102.46 | 95.91 | 99.73 | 5,243,454 | -2.73(-2.67%) |
Mar 20, 2020 | 108.74 | 109.24 | 97.93 | 102.46 | 6,843,617 | -4.86(-4.52%) |
Mar 19, 2020 | 107.71 | 112.62 | 100.58 | 107.32 | 4,398,837 | -0.21(-0.20%) |
Mar 18, 2020 | 110.51 | 112.09 | 94.28 | 107.53 | 5,586,491 | -10.78(-9.11%) |
Mar 17, 2020 | 113.79 | 119.35 | 108.29 | 118.31 | 4,675,135 | +6.34(+5.66%) |
Mar 16, 2020 | 117.09 | 120.44 | 111.60 | 111.97 | 4,829,427 | -20.15(-15.25%) |
Mar 13, 2020 | 125.26 | 132.15 | 118.20 | 132.13 | 3,942,494 | +13.00(+10.92%) |
Mar 12, 2020 | 125.77 | 126.06 | 115.08 | 119.12 | 6,012,015 | -15.38(-11.43%) |
Mar 11, 2020 | 135.99 | 138.06 | 132.40 | 134.50 | 3,027,221 | -5.83(-4.15%) |
Mar 10, 2020 | 142.63 | 142.78 | 133.78 | 140.33 | 4,569,298 | +3.18(+2.32%) |
Mar 09, 2020 | 135.49 | 141.06 | 132.93 | 137.15 | 5,008,426 | -7.48(-5.17%) |
Mar 06, 2020 | 139.42 | 145.50 | 139.04 | 144.63 | 3,452,439 | -1.38(-0.95%) |
Mar 05, 2020 | 144.89 | 148.26 | 144.43 | 146.01 | 3,696,708 | -3.38(-2.26%) |
Mar 04, 2020 | 143.96 | 149.60 | 142.50 | 149.39 | 3,133,583 | +8.31(+5.89%) |
Mar 03, 2020 | 146.88 | 149.44 | 139.95 | 141.07 | 3,405,275 | -7.05(-4.76%) |
Mar 02, 2020 | 141.36 | 148.21 | 140.16 | 148.13 | 3,515,151 | +7.51(+5.34%) |
Feb 28, 2020 | 139.41 | 144.90 | 136.79 | 140.62 | 5,046,279 | -2.53(-1.77%) |
Feb 27, 2020 | 149.09 | 150.82 | 143.09 | 143.16 | 3,128,846 | -8.00(-5.29%) |
Feb 26, 2020 | 153.58 | 155.21 | 151.06 | 151.15 | 2,552,672 | -0.77(-0.51%) |
Feb 25, 2020 | 158.71 | 159.48 | 151.67 | 151.93 | 2,868,152 | -6.69(-4.22%) |
Feb 24, 2020 | 159.74 | 161.01 | 158.03 | 158.61 | 2,230,351 | -3.67(-2.26%) |
Feb 21, 2020 | 163.39 | 163.97 | 161.17 | 162.28 | 3,893,705 | -1.99(-1.21%) |
Feb 20, 2020 | 164.18 | 165.16 | 162.21 | 164.28 | 1,652,357 | -0.44(-0.26%) |
Feb 19, 2020 | 164.03 | 165.16 | 163.75 | 164.71 | 1,789,686 | +1.20(+0.73%) |
Feb 18, 2020 | 164.81 | 165.68 | 163.34 | 163.51 | 1,664,093 | -1.20(-0.73%) |
Feb 14, 2020 | 163.72 | 164.74 | 163.03 | 164.71 | 1,723,798 | +0.68(+0.42%) |
Feb 13, 2020 | 161.28 | 164.47 | 160.91 | 164.03 | 2,106,089 | +2.24(+1.39%) |
Feb 12, 2020 | 162.38 | 164.35 | 160.76 | 161.78 | 2,885,810 | +0.06(+0.03%) |
Feb 11, 2020 | 163.80 | 163.80 | 161.57 | 161.73 | 1,743,249 | -1.26(-0.77%) |
Feb 10, 2020 | 162.36 | 163.41 | 162.04 | 162.99 | 2,370,023 | +0.24(+0.15%) |
Feb 07, 2020 | 163.38 | 163.48 | 162.20 | 162.76 | 2,543,607 | -1.05(-0.64%) |
Feb 06, 2020 | 163.35 | 164.00 | 162.48 | 163.81 | 1,761,541 | +1.49(+0.92%) |
Feb 05, 2020 | 162.09 | 162.68 | 160.68 | 162.32 | 2,943,832 | +2.45(+1.54%) |
Feb 04, 2020 | 160.55 | 161.82 | 158.85 | 159.87 | 3,767,173 | +1.80(+1.14%) |
Feb 03, 2020 | 158.01 | 159.19 | 157.20 | 158.07 | 2,380,005 | +2.32(+1.49%) |
Jan 31, 2020 | 158.58 | 159.43 | 155.25 | 155.75 | 3,649,633 | -3.29(-2.07%) |
Jan 30, 2020 | 153.54 | 159.10 | 152.98 | 159.04 | 3,005,966 | +3.60(+2.32%) |
Jan 29, 2020 | 156.17 | 158.38 | 155.33 | 155.43 | 4,228,685 | -6.60(-4.07%) |
Jan 28, 2020 | 159.97 | 162.63 | 159.85 | 162.03 | 1,805,830 | +2.33(+1.46%) |
Jan 27, 2020 | 159.20 | 160.51 | 158.57 | 159.70 | 1,785,389 | -1.33(-0.83%) |
Jan 24, 2020 | 162.51 | 162.60 | 160.10 | 161.04 | 1,844,954 | -0.56(-0.35%) |
Jan 23, 2020 | 161.55 | 162.17 | 160.86 | 161.60 | 1,672,987 | -0.45(-0.28%) |
Jan 22, 2020 | 162.05 | 163.47 | 161.02 | 162.06 | 2,266,990 | +1.93(+1.21%) |
Jan 21, 2020 | 158.99 | 161.39 | 158.99 | 160.12 | 2,218,858 | -0.61(-0.38%) |
Jan 17, 2020 | 159.97 | 160.77 | 159.12 | 160.73 | 3,101,187 | +1.81(+1.14%) |
Jan 16, 2020 | 158.00 | 158.98 | 157.15 | 158.92 | 2,510,242 | +1.88(+1.20%) |
Jan 15, 2020 | 156.37 | 158.57 | 156.13 | 157.04 | 2,326,950 | +1.44(+0.92%) |
Jan 14, 2020 | 156.41 | 156.62 | 154.94 | 155.60 | 1,857,613 | -1.03(-0.66%) |
Jan 13, 2020 | 155.87 | 156.73 | 155.49 | 156.63 | 1,019,721 | +1.15(+0.74%) |
Jan 10, 2020 | 156.31 | 156.31 | 155.06 | 155.48 | 1,065,971 | -0.11(-0.07%) |
Jan 09, 2020 | 154.83 | 155.71 | 154.60 | 155.59 | 1,309,103 | +1.36(+0.88%) |
Jan 08, 2020 | 153.39 | 154.95 | 152.82 | 154.22 | 1,843,753 | +1.44(+0.94%) |
Jan 07, 2020 | 153.84 | 154.00 | 152.62 | 152.79 | 2,067,566 | -1.87(-1.21%) |
Jan 06, 2020 | 153.65 | 154.80 | 153.41 | 154.66 | 1,327,025 | +0.21(+0.14%) |
Jan 03, 2020 | 152.72 | 154.90 | 152.72 | 154.45 | 1,100,414 | -0.33(-0.21%) |