Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 124.13 | 128.20 | 123.43 | 125.70 | 3,820,019 | -1.05(-0.83%) |
Mar 30, 2020 | 121.76 | 127.41 | 121.18 | 126.75 | 2,742,702 | +5.92(+4.90%) |
Mar 27, 2020 | 119.88 | 125.07 | 118.56 | 120.82 | 3,259,750 | -5.22(-4.14%) |
Mar 26, 2020 | 113.17 | 127.04 | 112.75 | 126.05 | 4,394,156 | +13.31(+11.80%) |
Mar 25, 2020 | 111.06 | 119.55 | 107.13 | 112.74 | 4,285,977 | +1.50(+1.35%) |
Mar 24, 2020 | 105.45 | 112.23 | 105.11 | 111.24 | 5,310,937 | +10.93(+10.90%) |
Mar 23, 2020 | 99.81 | 103.06 | 96.46 | 100.31 | 5,213,402 | -2.75(-2.67%) |
Mar 20, 2020 | 109.36 | 109.87 | 98.49 | 103.06 | 6,804,393 | -4.88(-4.52%) |
Mar 19, 2020 | 108.33 | 113.27 | 101.16 | 107.94 | 4,373,626 | -0.21(-0.20%) |
Mar 18, 2020 | 111.15 | 112.74 | 94.82 | 108.15 | 5,554,473 | -10.84(-9.11%) |
Mar 17, 2020 | 114.45 | 120.04 | 108.91 | 118.99 | 4,648,340 | +6.37(+5.66%) |
Mar 16, 2020 | 117.77 | 121.14 | 112.24 | 112.62 | 4,801,748 | -20.27(-15.25%) |
Mar 13, 2020 | 125.98 | 132.92 | 118.88 | 132.89 | 3,919,898 | +13.08(+10.91%) |
Mar 12, 2020 | 126.50 | 126.79 | 115.75 | 119.81 | 5,977,558 | -15.47(-11.43%) |
Mar 11, 2020 | 136.78 | 138.85 | 133.16 | 135.28 | 3,009,871 | -5.86(-4.15%) |
Mar 10, 2020 | 143.45 | 143.61 | 134.55 | 141.14 | 4,543,110 | +3.20(+2.32%) |
Mar 09, 2020 | 136.28 | 141.87 | 133.70 | 137.94 | 4,979,721 | -7.52(-5.17%) |
Mar 06, 2020 | 140.22 | 146.34 | 139.84 | 145.46 | 3,432,652 | -1.39(-0.95%) |
Mar 05, 2020 | 145.73 | 149.12 | 145.26 | 146.85 | 3,675,521 | -3.40(-2.26%) |
Mar 04, 2020 | 144.79 | 150.46 | 143.32 | 150.25 | 3,115,623 | +8.36(+5.89%) |
Mar 03, 2020 | 147.73 | 150.30 | 140.75 | 141.89 | 3,385,758 | -7.09(-4.76%) |
Mar 02, 2020 | 142.17 | 149.06 | 140.97 | 148.98 | 3,495,004 | +7.55(+5.34%) |
Feb 28, 2020 | 140.22 | 145.74 | 137.58 | 141.43 | 5,017,357 | -2.55(-1.77%) |
Feb 27, 2020 | 149.95 | 151.69 | 143.92 | 143.98 | 3,110,913 | -8.04(-5.29%) |
Feb 26, 2020 | 154.46 | 156.11 | 151.93 | 152.02 | 2,538,042 | -0.78(-0.51%) |
Feb 25, 2020 | 159.63 | 160.40 | 152.54 | 152.80 | 2,851,714 | -6.73(-4.22%) |
Feb 24, 2020 | 160.66 | 161.94 | 158.94 | 159.53 | 2,217,568 | -3.69(-2.26%) |
Feb 21, 2020 | 164.34 | 164.91 | 162.10 | 163.22 | 3,871,389 | -2.00(-1.21%) |
Feb 20, 2020 | 165.13 | 166.12 | 163.15 | 165.22 | 1,642,887 | -0.44(-0.27%) |
Feb 19, 2020 | 164.97 | 166.11 | 164.69 | 165.66 | 1,779,428 | +1.21(+0.73%) |
Feb 18, 2020 | 165.76 | 166.64 | 164.28 | 164.45 | 1,654,556 | -1.21(-0.73%) |
Feb 14, 2020 | 164.66 | 165.69 | 163.97 | 165.66 | 1,713,919 | +0.69(+0.42%) |
Feb 13, 2020 | 162.21 | 165.42 | 161.84 | 164.97 | 2,094,018 | +2.26(+1.39%) |
Feb 12, 2020 | 163.32 | 165.29 | 161.68 | 162.72 | 2,869,271 | +0.06(+0.03%) |
Feb 11, 2020 | 164.75 | 164.75 | 162.50 | 162.66 | 1,733,258 | -1.27(-0.78%) |
Feb 10, 2020 | 163.29 | 164.35 | 162.97 | 163.93 | 2,356,440 | +0.24(+0.15%) |
Feb 07, 2020 | 164.32 | 164.43 | 163.13 | 163.69 | 2,529,029 | -1.06(-0.64%) |
Feb 06, 2020 | 164.29 | 164.95 | 163.42 | 164.75 | 1,751,445 | +1.50(+0.92%) |
Feb 05, 2020 | 163.03 | 163.61 | 161.60 | 163.26 | 2,926,960 | +2.47(+1.53%) |
Feb 04, 2020 | 161.47 | 162.75 | 159.76 | 160.79 | 3,745,582 | +1.81(+1.14%) |
Feb 03, 2020 | 158.92 | 160.10 | 158.11 | 158.98 | 2,366,364 | +2.33(+1.49%) |
Jan 31, 2020 | 159.49 | 160.35 | 156.15 | 156.65 | 3,628,716 | -3.30(-2.07%) |
Jan 30, 2020 | 154.43 | 160.02 | 153.86 | 159.95 | 2,988,737 | +3.62(+2.32%) |
Jan 29, 2020 | 157.07 | 159.29 | 156.23 | 156.33 | 4,204,448 | -6.64(-4.07%) |
Jan 28, 2020 | 160.89 | 163.57 | 160.77 | 162.96 | 1,795,480 | +2.34(+1.46%) |
Jan 27, 2020 | 160.12 | 161.44 | 159.48 | 160.62 | 1,775,156 | -1.34(-0.83%) |
Jan 24, 2020 | 163.45 | 163.54 | 161.03 | 161.97 | 1,834,380 | -0.57(-0.35%) |
Jan 23, 2020 | 162.48 | 163.11 | 161.78 | 162.53 | 1,663,398 | -0.46(-0.28%) |
Jan 22, 2020 | 162.98 | 164.42 | 161.95 | 162.99 | 2,253,997 | +1.95(+1.21%) |
Jan 21, 2020 | 159.90 | 162.32 | 159.90 | 161.04 | 2,206,141 | -0.61(-0.38%) |
Jan 17, 2020 | 160.89 | 161.69 | 160.04 | 161.66 | 3,083,413 | +1.82(+1.14%) |
Jan 16, 2020 | 158.91 | 159.89 | 158.06 | 159.84 | 2,495,855 | +1.89(+1.20%) |
Jan 15, 2020 | 157.27 | 159.48 | 157.03 | 157.95 | 2,313,613 | +1.44(+0.92%) |
Jan 14, 2020 | 157.31 | 157.53 | 155.84 | 156.50 | 1,846,966 | -1.03(-0.66%) |
Jan 13, 2020 | 156.77 | 157.63 | 156.38 | 157.53 | 1,013,877 | +1.16(+0.74%) |
Jan 10, 2020 | 157.21 | 157.21 | 155.96 | 156.37 | 1,059,861 | -0.11(-0.07%) |
Jan 09, 2020 | 155.72 | 156.60 | 155.49 | 156.48 | 1,301,600 | +1.37(+0.88%) |
Jan 08, 2020 | 154.27 | 155.84 | 153.71 | 155.11 | 1,833,186 | +1.44(+0.94%) |
Jan 07, 2020 | 154.73 | 154.88 | 153.50 | 153.67 | 2,055,716 | -1.88(-1.21%) |
Jan 06, 2020 | 154.54 | 155.69 | 154.30 | 155.55 | 1,319,420 | +0.21(+0.14%) |
Jan 03, 2020 | 153.60 | 155.79 | 153.60 | 155.34 | 1,094,107 | -0.33(-0.21%) |