Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 124.45 | 126.04 | 120.90 | 123.13 | 3,613,052 | -3.12(-2.47%) |
Mar 30, 2020 | 119.80 | 126.76 | 118.78 | 126.25 | 3,441,504 | +9.53(+8.16%) |
Mar 27, 2020 | 118.88 | 120.91 | 115.26 | 116.72 | 3,776,259 | -4.76(-3.92%) |
Mar 26, 2020 | 109.14 | 122.57 | 109.14 | 121.48 | 4,799,418 | +12.37(+11.34%) |
Mar 25, 2020 | 104.86 | 115.10 | 103.75 | 109.11 | 3,660,987 | +3.62(+3.44%) |
Mar 24, 2020 | 103.88 | 106.08 | 97.36 | 105.49 | 5,156,929 | +5.74(+5.75%) |
Mar 23, 2020 | 108.12 | 109.73 | 98.61 | 99.75 | 4,725,417 | -9.45(-8.65%) |
Mar 20, 2020 | 110.26 | 116.39 | 107.10 | 109.20 | 6,269,998 | -2.29(-2.06%) |
Mar 19, 2020 | 117.59 | 117.77 | 108.51 | 111.49 | 5,333,924 | -6.45(-5.47%) |
Mar 18, 2020 | 120.37 | 126.78 | 111.80 | 117.94 | 5,109,758 | -7.30(-5.83%) |
Mar 17, 2020 | 119.11 | 130.68 | 117.85 | 125.23 | 5,208,522 | +9.42(+8.14%) |
Mar 16, 2020 | 118.47 | 125.65 | 115.14 | 115.81 | 4,496,225 | -16.43(-12.43%) |
Mar 13, 2020 | 127.59 | 134.73 | 122.08 | 132.25 | 4,420,100 | +10.73(+8.83%) |
Mar 12, 2020 | 122.10 | 128.20 | 113.14 | 121.52 | 4,519,957 | -8.65(-6.64%) |
Mar 11, 2020 | 131.21 | 132.08 | 128.00 | 130.16 | 3,885,475 | -4.65(-3.45%) |
Mar 10, 2020 | 129.96 | 134.88 | 125.76 | 134.82 | 3,480,251 | +7.67(+6.03%) |
Mar 09, 2020 | 129.42 | 131.36 | 125.91 | 127.14 | 3,890,420 | -8.92(-6.55%) |
Mar 06, 2020 | 134.74 | 136.71 | 130.91 | 136.06 | 3,675,219 | -1.20(-0.87%) |
Mar 05, 2020 | 136.05 | 138.85 | 135.45 | 137.26 | 2,971,356 | -1.12(-0.81%) |
Mar 04, 2020 | 135.89 | 138.94 | 134.06 | 138.38 | 2,818,607 | +4.59(+3.43%) |
Mar 03, 2020 | 132.69 | 137.47 | 131.70 | 133.78 | 5,021,696 | +1.60(+1.21%) |
Mar 02, 2020 | 121.77 | 132.42 | 121.68 | 132.19 | 4,818,953 | +10.96(+9.04%) |
Feb 28, 2020 | 122.79 | 125.19 | 119.05 | 121.23 | 7,332,945 | -4.32(-3.44%) |
Feb 27, 2020 | 125.84 | 132.19 | 124.37 | 125.55 | 6,881,615 | -12.09(-8.78%) |
Feb 26, 2020 | 138.53 | 139.74 | 137.34 | 137.64 | 2,711,268 | -0.28(-0.20%) |
Feb 25, 2020 | 141.33 | 142.07 | 137.42 | 137.92 | 2,409,476 | -2.83(-2.01%) |
Feb 24, 2020 | 139.89 | 142.55 | 138.33 | 140.75 | 2,367,337 | -1.44(-1.01%) |
Feb 21, 2020 | 141.00 | 142.77 | 140.37 | 142.19 | 3,553,003 | +0.91(+0.64%) |
Feb 20, 2020 | 140.33 | 142.09 | 139.94 | 141.28 | 2,577,049 | +1.18(+0.84%) |
Feb 19, 2020 | 140.67 | 141.16 | 139.19 | 140.10 | 1,431,981 | -0.52(-0.37%) |
Feb 18, 2020 | 140.49 | 140.66 | 139.50 | 140.62 | 1,507,336 | +0.20(+0.14%) |
Feb 14, 2020 | 139.15 | 140.78 | 138.76 | 140.42 | 1,683,835 | +1.73(+1.25%) |
Feb 13, 2020 | 137.96 | 138.93 | 137.34 | 138.68 | 1,421,723 | +0.60(+0.44%) |
Feb 12, 2020 | 136.07 | 138.28 | 134.35 | 138.08 | 2,328,304 | +1.84(+1.35%) |
Feb 11, 2020 | 130.58 | 138.34 | 129.76 | 136.24 | 4,122,991 | +6.86(+5.30%) |
Feb 10, 2020 | 127.80 | 129.44 | 127.66 | 129.38 | 1,865,211 | +2.06(+1.61%) |
Feb 07, 2020 | 127.80 | 127.80 | 127.27 | 127.32 | 1,322,979 | -0.01(-0.01%) |
Feb 06, 2020 | 127.02 | 127.93 | 126.41 | 127.33 | 1,188,051 | +0.46(+0.36%) |
Feb 05, 2020 | 127.14 | 127.55 | 126.32 | 126.87 | 1,486,747 | -0.41(-0.33%) |
Feb 04, 2020 | 126.59 | 128.48 | 125.98 | 127.29 | 1,494,779 | +1.07(+0.84%) |
Feb 03, 2020 | 127.48 | 127.69 | 126.01 | 126.22 | 1,447,935 | -0.55(-0.43%) |
Jan 31, 2020 | 127.80 | 128.42 | 125.83 | 126.77 | 1,529,351 | -1.09(-0.85%) |
Jan 30, 2020 | 125.75 | 127.96 | 125.70 | 127.86 | 1,144,444 | +1.76(+1.40%) |
Jan 29, 2020 | 128.43 | 128.57 | 125.98 | 126.10 | 1,795,834 | -2.27(-1.77%) |
Jan 28, 2020 | 127.03 | 128.41 | 126.68 | 128.37 | 1,819,223 | +1.21(+0.95%) |
Jan 27, 2020 | 126.34 | 127.25 | 125.71 | 127.16 | 1,612,133 | +0.34(+0.27%) |
Jan 24, 2020 | 126.91 | 127.51 | 126.28 | 126.82 | 1,026,068 | +0.10(+0.08%) |
Jan 23, 2020 | 126.17 | 127.08 | 125.22 | 126.72 | 1,473,725 | +0.92(+0.73%) |
Jan 22, 2020 | 126.07 | 126.23 | 125.20 | 125.80 | 2,269,518 | +0.41(+0.32%) |
Jan 21, 2020 | 122.95 | 125.50 | 122.78 | 125.39 | 1,950,805 | +2.50(+2.04%) |
Jan 17, 2020 | 123.11 | 123.70 | 122.18 | 122.89 | 2,446,679 | +0.02(+0.01%) |
Jan 16, 2020 | 122.17 | 122.89 | 121.64 | 122.87 | 1,779,484 | +1.00(+0.82%) |
Jan 15, 2020 | 120.27 | 122.20 | 120.24 | 121.87 | 1,692,050 | +1.78(+1.48%) |
Jan 14, 2020 | 120.94 | 121.39 | 119.33 | 120.10 | 1,970,404 | -1.13(-0.94%) |
Jan 13, 2020 | 120.92 | 121.70 | 120.69 | 121.23 | 2,060,498 | +0.75(+0.63%) |
Jan 10, 2020 | 118.78 | 120.61 | 118.61 | 120.48 | 3,262,593 | +1.82(+1.53%) |
Jan 09, 2020 | 117.77 | 119.10 | 117.74 | 118.66 | 1,813,615 | +0.68(+0.57%) |
Jan 08, 2020 | 117.61 | 118.37 | 117.25 | 117.98 | 3,125,786 | +0.49(+0.42%) |
Jan 07, 2020 | 119.29 | 119.65 | 116.89 | 117.49 | 1,970,534 | -2.02(-1.69%) |
Jan 06, 2020 | 120.26 | 120.71 | 119.50 | 119.51 | 1,928,674 | -1.02(-0.84%) |
Jan 03, 2020 | 119.17 | 120.73 | 118.53 | 120.53 | 1,482,782 | +0.66(+0.55%) |