Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 124.13 | 128.19 | 123.43 | 125.69 | 3,820,247 | -1.05(-0.83%) |
Mar 30, 2020 | 121.75 | 127.40 | 121.17 | 126.74 | 2,742,866 | +5.92(+4.90%) |
Mar 27, 2020 | 119.88 | 125.06 | 118.55 | 120.81 | 3,259,944 | -5.22(-4.14%) |
Mar 26, 2020 | 113.16 | 127.03 | 112.74 | 126.04 | 4,394,418 | +13.31(+11.80%) |
Mar 25, 2020 | 111.05 | 119.55 | 107.12 | 112.73 | 4,286,233 | +1.50(+1.35%) |
Mar 24, 2020 | 105.44 | 112.23 | 105.11 | 111.23 | 5,311,253 | +10.93(+10.90%) |
Mar 23, 2020 | 99.80 | 103.05 | 96.46 | 100.30 | 5,213,713 | -2.75(-2.67%) |
Mar 20, 2020 | 109.36 | 109.86 | 98.49 | 103.05 | 6,804,799 | -4.88(-4.52%) |
Mar 19, 2020 | 108.33 | 113.27 | 101.15 | 107.93 | 4,373,886 | -0.21(-0.20%) |
Mar 18, 2020 | 111.14 | 112.73 | 94.82 | 108.14 | 5,554,804 | -10.84(-9.11%) |
Mar 17, 2020 | 114.44 | 120.03 | 108.91 | 118.98 | 4,648,617 | +6.37(+5.66%) |
Mar 16, 2020 | 117.76 | 121.13 | 112.24 | 112.61 | 4,802,034 | -20.27(-15.25%) |
Mar 13, 2020 | 125.97 | 132.91 | 118.88 | 132.88 | 3,920,132 | +13.08(+10.91%) |
Mar 12, 2020 | 126.49 | 126.78 | 115.74 | 119.80 | 5,977,914 | -15.47(-11.43%) |
Mar 11, 2020 | 136.77 | 138.84 | 133.15 | 135.27 | 3,010,051 | -5.86(-4.15%) |
Mar 10, 2020 | 143.44 | 143.60 | 134.54 | 141.13 | 4,543,381 | +3.20(+2.32%) |
Mar 09, 2020 | 136.27 | 141.86 | 133.69 | 137.93 | 4,980,018 | -7.52(-5.17%) |
Mar 06, 2020 | 140.22 | 146.33 | 139.84 | 145.45 | 3,432,857 | -1.39(-0.95%) |
Mar 05, 2020 | 145.72 | 149.11 | 145.25 | 146.84 | 3,675,740 | -3.40(-2.26%) |
Mar 04, 2020 | 144.78 | 150.45 | 143.31 | 150.24 | 3,115,809 | +8.36(+5.89%) |
Mar 03, 2020 | 147.72 | 150.29 | 140.75 | 141.88 | 3,385,961 | -7.09(-4.76%) |
Mar 02, 2020 | 142.16 | 149.05 | 140.97 | 148.97 | 3,495,213 | +7.55(+5.34%) |
Feb 28, 2020 | 140.21 | 145.73 | 137.57 | 141.42 | 5,017,657 | -2.55(-1.77%) |
Feb 27, 2020 | 149.94 | 151.69 | 143.91 | 143.97 | 3,111,099 | -8.04(-5.29%) |
Feb 26, 2020 | 154.46 | 156.10 | 151.92 | 152.01 | 2,538,193 | -0.78(-0.51%) |
Feb 25, 2020 | 159.62 | 160.39 | 152.53 | 152.79 | 2,851,884 | -6.73(-4.22%) |
Feb 24, 2020 | 160.65 | 161.93 | 158.93 | 159.52 | 2,217,700 | -3.69(-2.26%) |
Feb 21, 2020 | 164.32 | 164.90 | 162.09 | 163.21 | 3,871,620 | -2.00(-1.21%) |
Feb 20, 2020 | 165.12 | 166.11 | 163.14 | 165.21 | 1,642,985 | -0.44(-0.26%) |
Feb 19, 2020 | 164.97 | 166.10 | 164.68 | 165.65 | 1,779,535 | +1.21(+0.73%) |
Feb 18, 2020 | 165.75 | 166.63 | 164.27 | 164.44 | 1,654,654 | -1.21(-0.73%) |
Feb 14, 2020 | 164.65 | 165.68 | 163.96 | 165.65 | 1,714,021 | +0.69(+0.42%) |
Feb 13, 2020 | 162.20 | 165.41 | 161.83 | 164.97 | 2,094,143 | +2.26(+1.39%) |
Feb 12, 2020 | 163.31 | 165.28 | 161.68 | 162.71 | 2,869,442 | +0.05(+0.03%) |
Feb 11, 2020 | 164.74 | 164.74 | 162.49 | 162.65 | 1,733,362 | -1.27(-0.77%) |
Feb 10, 2020 | 163.28 | 164.34 | 162.96 | 163.92 | 2,356,581 | +0.24(+0.15%) |
Feb 07, 2020 | 164.31 | 164.42 | 163.12 | 163.69 | 2,529,180 | -1.06(-0.64%) |
Feb 06, 2020 | 164.28 | 164.94 | 163.41 | 164.75 | 1,751,550 | +1.50(+0.92%) |
Feb 05, 2020 | 163.02 | 163.60 | 161.59 | 163.25 | 2,927,135 | +2.47(+1.54%) |
Feb 04, 2020 | 161.46 | 162.74 | 159.75 | 160.78 | 3,745,806 | +1.81(+1.14%) |
Feb 03, 2020 | 158.91 | 160.09 | 158.10 | 158.97 | 2,366,506 | +2.33(+1.49%) |
Jan 31, 2020 | 159.48 | 160.34 | 156.14 | 156.64 | 3,628,933 | -3.30(-2.07%) |
Jan 30, 2020 | 154.42 | 160.01 | 153.85 | 159.94 | 2,988,916 | +3.62(+2.32%) |
Jan 29, 2020 | 157.06 | 159.28 | 156.22 | 156.32 | 4,204,699 | -6.64(-4.07%) |
Jan 28, 2020 | 160.88 | 163.56 | 160.76 | 162.95 | 1,795,587 | +2.34(+1.46%) |
Jan 27, 2020 | 160.11 | 161.43 | 159.47 | 160.62 | 1,775,262 | -1.34(-0.83%) |
Jan 24, 2020 | 163.44 | 163.53 | 161.02 | 161.96 | 1,834,489 | -0.57(-0.35%) |
Jan 23, 2020 | 162.47 | 163.10 | 161.78 | 162.53 | 1,663,498 | -0.46(-0.28%) |
Jan 22, 2020 | 162.97 | 164.41 | 161.94 | 162.98 | 2,254,132 | +1.95(+1.21%) |
Jan 21, 2020 | 159.89 | 162.31 | 159.89 | 161.03 | 2,206,273 | -0.61(-0.38%) |
Jan 17, 2020 | 160.88 | 161.68 | 160.03 | 161.65 | 3,083,597 | +1.82(+1.14%) |
Jan 16, 2020 | 158.90 | 159.88 | 158.05 | 159.83 | 2,496,004 | +1.89(+1.20%) |
Jan 15, 2020 | 157.26 | 159.47 | 157.02 | 157.94 | 2,313,751 | +1.44(+0.92%) |
Jan 14, 2020 | 157.31 | 157.52 | 155.83 | 156.49 | 1,847,077 | -1.03(-0.66%) |
Jan 13, 2020 | 156.76 | 157.63 | 156.37 | 157.53 | 1,013,938 | +1.16(+0.74%) |
Jan 10, 2020 | 157.20 | 157.20 | 155.95 | 156.37 | 1,059,925 | -0.11(-0.07%) |
Jan 09, 2020 | 155.72 | 156.59 | 155.48 | 156.47 | 1,301,678 | +1.37(+0.88%) |
Jan 08, 2020 | 154.26 | 155.84 | 153.70 | 155.10 | 1,833,296 | +1.45(+0.94%) |
Jan 07, 2020 | 154.72 | 154.88 | 153.50 | 153.66 | 2,055,838 | -1.88(-1.21%) |
Jan 06, 2020 | 154.53 | 155.68 | 154.29 | 155.54 | 1,319,498 | +0.21(+0.14%) |
Jan 03, 2020 | 153.60 | 155.78 | 153.60 | 155.33 | 1,094,172 | -0.33(-0.21%) |