Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 140.78 | 140.78 | 135.68 | 139.71 | 468,109 | +0.36(+0.26%) |
Mar 30, 2020 | 136.34 | 141.58 | 134.66 | 139.35 | 492,721 | +4.18(+3.09%) |
Mar 27, 2020 | 135.35 | 137.20 | 130.00 | 135.17 | 595,300 | -4.81(-3.44%) |
Mar 26, 2020 | 130.94 | 142.02 | 130.94 | 139.98 | 766,470 | +9.75(+7.49%) |
Mar 25, 2020 | 117.17 | 137.61 | 115.80 | 130.23 | 1,213,611 | +12.32(+10.45%) |
Mar 24, 2020 | 112.92 | 121.36 | 111.01 | 117.91 | 839,901 | +10.12(+9.39%) |
Mar 23, 2020 | 113.66 | 114.24 | 104.02 | 107.79 | 885,330 | -5.96(-5.24%) |
Mar 20, 2020 | 120.20 | 128.79 | 111.26 | 113.75 | 1,366,600 | -6.73(-5.59%) |
Mar 19, 2020 | 118.39 | 129.02 | 117.00 | 120.48 | 948,891 | +0.43(+0.36%) |
Mar 18, 2020 | 119.06 | 123.27 | 102.85 | 120.05 | 983,857 | -5.69(-4.53%) |
Mar 17, 2020 | 124.56 | 129.49 | 121.62 | 125.74 | 1,126,783 | +4.05(+3.33%) |
Mar 16, 2020 | 136.66 | 140.26 | 121.37 | 121.69 | 1,290,083 | -24.66(-16.85%) |
Mar 13, 2020 | 137.97 | 146.37 | 130.58 | 146.35 | 1,380,700 | +16.31(+12.54%) |
Mar 12, 2020 | 120.91 | 136.37 | 120.01 | 130.04 | 2,547,945 | -1.88(-1.43%) |
Mar 11, 2020 | 132.19 | 137.19 | 130.06 | 131.92 | 965,975 | -4.46(-3.27%) |
Mar 10, 2020 | 136.14 | 139.36 | 128.72 | 136.38 | 921,354 | +3.61(+2.72%) |
Mar 09, 2020 | 126.41 | 135.01 | 122.24 | 132.77 | 1,204,465 | -5.43(-3.93%) |
Mar 06, 2020 | 135.34 | 138.21 | 130.37 | 138.20 | 877,700 | -1.82(-1.30%) |
Mar 05, 2020 | 138.98 | 142.32 | 137.26 | 140.02 | 675,114 | -2.33(-1.64%) |
Mar 04, 2020 | 131.85 | 142.49 | 131.85 | 142.35 | 1,243,310 | +19.92(+16.27%) |
Mar 03, 2020 | 127.35 | 130.53 | 120.94 | 122.43 | 916,979 | -4.89(-3.84%) |
Mar 02, 2020 | 123.48 | 127.63 | 119.92 | 127.32 | 850,986 | +4.77(+3.89%) |
Feb 28, 2020 | 119.97 | 125.27 | 119.21 | 122.55 | 860,500 | -1.63(-1.31%) |
Feb 27, 2020 | 125.72 | 128.81 | 123.84 | 124.18 | 791,511 | -4.55(-3.53%) |
Feb 26, 2020 | 130.34 | 131.08 | 127.09 | 128.73 | 596,661 | -0.31(-0.24%) |
Feb 25, 2020 | 139.67 | 139.67 | 128.70 | 129.04 | 787,225 | -9.17(-6.63%) |
Feb 24, 2020 | 141.74 | 142.58 | 137.44 | 138.21 | 735,564 | -11.59(-7.74%) |
Feb 21, 2020 | 149.69 | 150.82 | 148.34 | 149.80 | 248,100 | -0.69(-0.46%) |
Feb 20, 2020 | 151.73 | 152.98 | 148.11 | 150.49 | 520,065 | -3.35(-2.18%) |
Feb 19, 2020 | 149.34 | 154.89 | 149.02 | 153.84 | 776,639 | +4.63(+3.10%) |
Feb 18, 2020 | 145.76 | 149.87 | 145.03 | 149.21 | 537,293 | +4.22(+2.91%) |
Feb 14, 2020 | 145.78 | 146.81 | 144.34 | 144.99 | 433,900 | -0.59(-0.41%) |
Feb 13, 2020 | 144.56 | 146.87 | 144.56 | 145.58 | 525,494 | -0.15(-0.10%) |
Feb 12, 2020 | 142.00 | 145.83 | 142.00 | 145.73 | 718,061 | +4.31(+3.05%) |
Feb 11, 2020 | 128.55 | 141.85 | 127.47 | 141.42 | 1,233,334 | +12.07(+9.33%) |
Feb 10, 2020 | 127.25 | 129.44 | 127.07 | 129.35 | 682,711 | +1.35(+1.05%) |
Feb 07, 2020 | 128.00 | 128.58 | 126.00 | 128.00 | 371,600 | -0.03(-0.02%) |
Feb 06, 2020 | 130.85 | 131.30 | 127.43 | 128.03 | 675,577 | -1.76(-1.36%) |
Feb 05, 2020 | 126.17 | 131.70 | 126.17 | 129.79 | 596,171 | +5.30(+4.26%) |
Feb 04, 2020 | 126.41 | 129.43 | 124.28 | 124.49 | 682,630 | -0.48(-0.38%) |
Feb 03, 2020 | 123.65 | 125.63 | 122.91 | 124.97 | 622,500 | +2.00(+1.63%) |
Jan 31, 2020 | 126.00 | 126.44 | 122.83 | 122.97 | 1,019,600 | -3.78(-2.98%) |
Jan 30, 2020 | 128.10 | 128.60 | 124.44 | 126.75 | 692,009 | -2.49(-1.93%) |
Jan 29, 2020 | 131.11 | 131.60 | 128.30 | 129.24 | 886,796 | -2.13(-1.62%) |
Jan 28, 2020 | 129.31 | 133.80 | 129.13 | 131.37 | 648,008 | +2.92(+2.27%) |
Jan 27, 2020 | 131.69 | 131.69 | 128.03 | 128.45 | 731,406 | -6.12(-4.55%) |
Jan 24, 2020 | 138.26 | 138.26 | 134.02 | 134.57 | 250,800 | -3.40(-2.46%) |
Jan 23, 2020 | 137.81 | 138.88 | 136.27 | 137.97 | 606,752 | +0.22(+0.16%) |
Jan 22, 2020 | 138.79 | 139.50 | 137.29 | 137.75 | 774,546 | -0.63(-0.46%) |
Jan 21, 2020 | 135.95 | 139.44 | 135.02 | 138.38 | 855,885 | +1.56(+1.14%) |
Jan 17, 2020 | 140.47 | 140.47 | 136.43 | 136.82 | 523,800 | -4.04(-2.87%) |
Jan 16, 2020 | 139.96 | 141.22 | 137.93 | 140.86 | 436,178 | +1.91(+1.37%) |
Jan 15, 2020 | 131.92 | 139.55 | 131.35 | 138.95 | 846,121 | +7.10(+5.38%) |
Jan 14, 2020 | 134.45 | 135.38 | 130.00 | 131.85 | 1,276,829 | -7.92(-5.67%) |
Jan 13, 2020 | 143.59 | 144.56 | 139.27 | 139.77 | 525,751 | -3.58(-2.50%) |
Jan 10, 2020 | 143.78 | 144.42 | 141.57 | 143.35 | 412,300 | -0.08(-0.06%) |
Jan 09, 2020 | 144.23 | 146.28 | 143.37 | 143.43 | 464,018 | -0.35(-0.24%) |
Jan 08, 2020 | 138.93 | 144.80 | 138.55 | 143.78 | 661,464 | +4.52(+3.25%) |
Jan 07, 2020 | 135.79 | 139.77 | 135.79 | 139.26 | 417,850 | +1.91(+1.39%) |
Jan 06, 2020 | 132.75 | 137.47 | 131.78 | 137.35 | 678,157 | +4.81(+3.63%) |
Jan 03, 2020 | 131.25 | 133.72 | 130.65 | 132.54 | 356,500 | -0.83(-0.62%) |