Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 150.31 | 151.42 | 149.28 | 149.65 | 12,638,530 | -1.22(-0.81%) |
Mar 30, 2020 | 152.67 | 154.31 | 150.53 | 150.87 | 14,851,073 | -1.25(-0.82%) |
Mar 27, 2020 | 150.15 | 152.62 | 149.30 | 152.12 | 13,834,874 | +3.96(+2.67%) |
Mar 26, 2020 | 147.44 | 150.29 | 147.20 | 148.17 | 11,659,390 | +0.72(+0.49%) |
Mar 25, 2020 | 148.40 | 151.20 | 146.61 | 147.44 | 11,850,643 | -0.34(-0.23%) |
Mar 24, 2020 | 146.27 | 150.08 | 145.51 | 147.78 | 13,170,620 | -2.75(-1.83%) |
Mar 23, 2020 | 142.87 | 151.21 | 142.03 | 150.53 | 22,010,268 | +5.91(+4.08%) |
Mar 20, 2020 | 139.06 | 144.62 | 137.98 | 144.62 | 22,998,962 | +10.11(+7.52%) |
Mar 19, 2020 | 133.30 | 139.20 | 131.76 | 134.51 | 23,342,420 | +3.56(+2.72%) |
Mar 18, 2020 | 138.65 | 139.82 | 126.10 | 130.94 | 51,871,464 | -7.83(-5.64%) |
Mar 17, 2020 | 148.31 | 150.25 | 138.53 | 138.77 | 20,469,878 | -8.95(-6.06%) |
Mar 16, 2020 | 145.49 | 150.72 | 143.15 | 147.72 | 33,618,328 | +8.07(+5.78%) |
Mar 13, 2020 | 140.60 | 143.51 | 138.06 | 139.64 | 21,841,242 | -3.23(-2.26%) |
Mar 12, 2020 | 148.32 | 150.91 | 141.20 | 142.87 | 26,853,712 | +0.88(+0.62%) |
Mar 11, 2020 | 150.07 | 151.52 | 141.18 | 141.99 | 32,604,654 | -5.42(-3.68%) |
Mar 10, 2020 | 153.88 | 156.87 | 146.98 | 147.42 | 41,582,024 | -7.97(-5.13%) |
Mar 09, 2020 | 162.90 | 163.01 | 154.52 | 155.38 | 45,793,616 | +4.10(+2.71%) |
Mar 06, 2020 | 151.76 | 153.60 | 148.87 | 151.28 | 84,098,728 | +7.48(+5.20%) |
Mar 05, 2020 | 142.54 | 144.07 | 142.25 | 143.80 | 19,603,344 | +3.49(+2.49%) |
Mar 04, 2020 | 141.88 | 142.74 | 139.87 | 140.31 | 25,855,984 | -1.51(-1.06%) |
Mar 03, 2020 | 139.53 | 144.87 | 138.21 | 141.81 | 42,547,292 | +2.17(+1.55%) |
Mar 02, 2020 | 140.88 | 141.97 | 139.48 | 139.64 | 31,012,932 | -1.03(-0.74%) |
Feb 28, 2020 | 139.90 | 141.28 | 139.64 | 140.68 | 49,692,256 | +2.54(+1.84%) |
Feb 27, 2020 | 138.31 | 138.66 | 136.62 | 138.13 | 33,873,768 | +2.04(+1.50%) |
Feb 26, 2020 | 135.82 | 137.43 | 135.49 | 136.09 | 24,939,036 | -0.72(-0.53%) |
Feb 25, 2020 | 136.06 | 137.46 | 136.00 | 136.82 | 22,963,538 | +0.72(+0.53%) |
Feb 24, 2020 | 136.62 | 136.74 | 135.87 | 136.09 | 17,570,772 | +2.00(+1.49%) |
Feb 21, 2020 | 133.88 | 134.85 | 133.74 | 134.09 | 15,303,234 | +1.24(+0.93%) |
Feb 20, 2020 | 132.32 | 133.10 | 132.25 | 132.85 | 10,301,953 | +1.06(+0.80%) |
Feb 19, 2020 | 131.45 | 131.90 | 131.32 | 131.79 | 6,297,435 | -0.04(-0.03%) |
Feb 18, 2020 | 131.65 | 132.29 | 131.27 | 131.83 | 7,627,798 | +0.90(+0.69%) |
Feb 14, 2020 | 131.12 | 131.41 | 130.84 | 130.93 | 7,879,650 | +0.57(+0.44%) |
Feb 13, 2020 | 129.93 | 130.62 | 129.77 | 130.36 | 8,698,006 | +0.50(+0.38%) |
Feb 12, 2020 | 129.86 | 130.03 | 129.52 | 129.86 | 6,163,200 | -0.66(-0.51%) |
Feb 11, 2020 | 130.97 | 131.09 | 130.38 | 130.52 | 8,592,901 | -0.66(-0.50%) |
Feb 10, 2020 | 131.43 | 131.57 | 131.05 | 131.19 | 7,392,277 | +0.36(+0.28%) |
Feb 07, 2020 | 130.63 | 131.10 | 130.32 | 130.82 | 12,557,892 | +1.52(+1.18%) |
Feb 06, 2020 | 128.78 | 129.42 | 128.62 | 129.30 | 7,375,441 | +0.67(+0.52%) |
Feb 05, 2020 | 128.89 | 129.26 | 128.53 | 128.63 | 11,904,363 | -1.42(-1.09%) |
Feb 04, 2020 | 130.43 | 130.56 | 129.58 | 130.05 | 12,560,008 | -1.78(-1.35%) |
Feb 03, 2020 | 131.29 | 132.02 | 130.54 | 131.83 | 16,901,514 | -0.11(-0.08%) |
Jan 31, 2020 | 131.28 | 132.02 | 131.20 | 131.94 | 16,076,761 | +1.19(+0.91%) |
Jan 30, 2020 | 131.03 | 131.73 | 130.48 | 130.74 | 16,266,565 | +0.02(+0.01%) |
Jan 29, 2020 | 129.71 | 130.85 | 129.70 | 130.72 | 10,579,418 | +1.27(+0.98%) |
Jan 28, 2020 | 130.15 | 130.30 | 129.15 | 129.46 | 11,734,585 | -1.02(-0.78%) |
Jan 27, 2020 | 129.85 | 130.48 | 129.76 | 130.48 | 12,082,680 | +2.00(+1.56%) |
Jan 24, 2020 | 127.88 | 128.91 | 127.78 | 128.48 | 9,493,561 | +1.03(+0.81%) |
Jan 23, 2020 | 127.37 | 127.85 | 127.31 | 127.45 | 10,771,292 | +0.89(+0.70%) |
Jan 22, 2020 | 126.35 | 126.73 | 126.23 | 126.56 | 6,983,304 | +0.44(+0.35%) |
Jan 21, 2020 | 125.52 | 126.28 | 125.49 | 126.12 | 7,513,497 | +1.31(+1.05%) |
Jan 17, 2020 | 124.41 | 124.92 | 124.21 | 124.81 | 10,719,168 | -1.08(-0.85%) |
Jan 16, 2020 | 125.93 | 126.17 | 125.46 | 125.89 | 7,484,378 | -0.40(-0.32%) |
Jan 15, 2020 | 126.17 | 126.38 | 125.71 | 126.28 | 6,955,010 | +0.83(+0.66%) |
Jan 14, 2020 | 124.95 | 125.53 | 124.91 | 125.45 | 15,393,707 | +0.64(+0.51%) |
Jan 13, 2020 | 124.68 | 124.87 | 124.24 | 124.81 | 6,598,432 | -0.38(-0.30%) |
Jan 10, 2020 | 124.49 | 125.22 | 124.46 | 125.19 | 9,705,883 | +1.10(+0.89%) |
Jan 09, 2020 | 122.98 | 124.28 | 122.89 | 124.09 | 8,195,943 | +0.43(+0.35%) |
Jan 08, 2020 | 124.73 | 125.07 | 123.27 | 123.65 | 11,745,983 | -0.82(-0.66%) |
Jan 07, 2020 | 124.99 | 125.22 | 124.47 | 124.47 | 9,268,406 | -0.62(-0.49%) |
Jan 06, 2020 | 126.32 | 126.34 | 124.93 | 125.09 | 12,573,085 | -0.71(-0.57%) |
Jan 03, 2020 | 125.04 | 125.84 | 124.68 | 125.80 | 13,675,752 | +1.91(+1.54%) |