Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 124.88 | 131.22 | 124.71 | 127.89 | 4,683,740 | +0.76(+0.60%) |
Mar 30, 2020 | 124.72 | 129.94 | 123.61 | 127.13 | 3,649,637 | +1.04(+0.83%) |
Mar 27, 2020 | 122.98 | 130.23 | 121.65 | 126.09 | 5,472,509 | -3.12(-2.41%) |
Mar 26, 2020 | 124.25 | 130.02 | 121.53 | 129.21 | 6,692,649 | +8.69(+7.21%) |
Mar 25, 2020 | 115.50 | 127.94 | 115.16 | 120.52 | 7,635,060 | +3.66(+3.14%) |
Mar 24, 2020 | 110.05 | 117.98 | 107.72 | 116.86 | 7,740,551 | +13.45(+13.00%) |
Mar 23, 2020 | 100.10 | 108.21 | 99.39 | 103.41 | 6,629,335 | -3.45(-3.22%) |
Mar 20, 2020 | 112.53 | 114.03 | 102.88 | 106.85 | 7,353,695 | -3.45(-3.13%) |
Mar 19, 2020 | 103.63 | 112.15 | 101.27 | 110.31 | 9,389,803 | +5.96(+5.71%) |
Mar 18, 2020 | 109.51 | 111.81 | 95.28 | 104.35 | 11,987,563 | -12.29(-10.53%) |
Mar 17, 2020 | 115.46 | 120.34 | 109.16 | 116.64 | 8,846,430 | +3.20(+2.82%) |
Mar 16, 2020 | 116.11 | 123.20 | 110.90 | 113.44 | 7,832,970 | -17.00(-13.03%) |
Mar 13, 2020 | 126.54 | 130.44 | 122.24 | 130.44 | 8,697,257 | +6.93(+5.61%) |
Mar 12, 2020 | 118.02 | 128.92 | 113.35 | 123.51 | 9,710,471 | -4.85(-3.78%) |
Mar 11, 2020 | 128.78 | 130.06 | 125.96 | 128.36 | 7,802,785 | -4.77(-3.58%) |
Mar 10, 2020 | 128.61 | 133.29 | 126.19 | 133.13 | 8,922,144 | +9.96(+8.08%) |
Mar 09, 2020 | 131.66 | 132.01 | 120.76 | 123.17 | 10,366,573 | -18.36(-12.97%) |
Mar 06, 2020 | 135.58 | 142.30 | 135.00 | 141.54 | 5,120,711 | +1.03(+0.73%) |
Mar 05, 2020 | 142.94 | 144.90 | 139.39 | 140.51 | 5,405,930 | -6.54(-4.45%) |
Mar 04, 2020 | 144.95 | 147.78 | 143.47 | 147.05 | 4,868,890 | +4.38(+3.07%) |
Mar 03, 2020 | 145.72 | 151.99 | 141.77 | 142.67 | 6,235,328 | -2.72(-1.87%) |
Mar 02, 2020 | 145.62 | 146.87 | 140.84 | 145.39 | 7,791,186 | +0.48(+0.33%) |
Feb 28, 2020 | 140.56 | 145.06 | 138.54 | 144.91 | 7,786,110 | +0.17(+0.12%) |
Feb 27, 2020 | 145.50 | 149.74 | 141.75 | 144.74 | 8,728,435 | -4.68(-3.13%) |
Feb 26, 2020 | 152.91 | 155.79 | 149.23 | 149.42 | 5,459,336 | -4.63(-3.01%) |
Feb 25, 2020 | 159.96 | 160.57 | 153.26 | 154.05 | 8,465,308 | -5.33(-3.34%) |
Feb 24, 2020 | 158.83 | 160.28 | 157.22 | 159.38 | 7,526,825 | -4.44(-2.71%) |
Feb 21, 2020 | 164.17 | 164.81 | 162.97 | 163.81 | 3,206,679 | -1.51(-0.92%) |
Feb 20, 2020 | 165.26 | 166.34 | 163.76 | 165.33 | 2,430,353 | -0.09(-0.05%) |
Feb 19, 2020 | 164.95 | 167.22 | 164.68 | 165.42 | 3,114,072 | +1.26(+0.77%) |
Feb 18, 2020 | 165.38 | 166.31 | 163.76 | 164.16 | 3,510,281 | -1.71(-1.03%) |
Feb 14, 2020 | 166.37 | 167.25 | 164.65 | 165.87 | 2,368,152 | -0.58(-0.35%) |
Feb 13, 2020 | 165.83 | 167.27 | 165.25 | 166.45 | 2,064,983 | -0.20(-0.12%) |
Feb 12, 2020 | 166.61 | 167.64 | 165.58 | 166.64 | 2,897,696 | +1.41(+0.85%) |
Feb 11, 2020 | 167.37 | 167.38 | 165.06 | 165.24 | 1,687,998 | -1.24(-0.74%) |
Feb 10, 2020 | 164.06 | 166.61 | 163.69 | 166.47 | 1,977,714 | +0.76(+0.46%) |
Feb 07, 2020 | 166.55 | 167.36 | 165.18 | 165.72 | 2,464,218 | -2.05(-1.22%) |
Feb 06, 2020 | 168.40 | 169.17 | 166.63 | 167.77 | 3,252,983 | +0.92(+0.55%) |
Feb 05, 2020 | 167.54 | 167.54 | 166.20 | 166.85 | 2,366,712 | +1.67(+1.01%) |
Feb 04, 2020 | 164.70 | 166.79 | 164.70 | 165.18 | 2,060,934 | +2.66(+1.64%) |
Feb 03, 2020 | 163.05 | 164.11 | 161.72 | 162.53 | 2,765,666 | +0.78(+0.49%) |
Jan 31, 2020 | 163.79 | 164.49 | 160.91 | 161.74 | 4,052,970 | -3.29(-1.99%) |
Jan 30, 2020 | 161.97 | 165.42 | 161.37 | 165.03 | 3,321,679 | +1.16(+0.71%) |
Jan 29, 2020 | 163.71 | 166.11 | 162.66 | 163.87 | 2,519,038 | +1.93(+1.19%) |
Jan 28, 2020 | 162.51 | 163.78 | 161.77 | 161.94 | 3,621,310 | +1.06(+0.66%) |
Jan 27, 2020 | 164.09 | 165.83 | 160.73 | 160.88 | 4,641,265 | -6.50(-3.88%) |
Jan 24, 2020 | 167.80 | 170.34 | 166.35 | 167.38 | 3,032,739 | -1.36(-0.81%) |
Jan 23, 2020 | 165.42 | 169.19 | 163.10 | 168.75 | 5,491,682 | +5.64(+3.46%) |
Jan 22, 2020 | 165.21 | 165.34 | 162.66 | 163.10 | 3,320,654 | -1.38(-0.84%) |
Jan 21, 2020 | 166.01 | 166.35 | 163.27 | 164.48 | 3,817,052 | -2.58(-1.54%) |
Jan 17, 2020 | 165.58 | 167.36 | 164.97 | 167.06 | 4,446,775 | +1.28(+0.77%) |
Jan 16, 2020 | 163.67 | 166.02 | 163.08 | 165.78 | 3,580,191 | +2.79(+1.71%) |
Jan 15, 2020 | 163.73 | 164.44 | 162.83 | 162.98 | 3,827,919 | +0.00(+0.00%) |
Jan 14, 2020 | 162.71 | 164.72 | 162.40 | 162.98 | 3,112,618 | +0.81(+0.50%) |
Jan 13, 2020 | 160.45 | 162.25 | 160.14 | 162.17 | 2,257,663 | +1.77(+1.10%) |
Jan 10, 2020 | 161.45 | 162.20 | 160.30 | 160.41 | 3,266,137 | -1.05(-0.65%) |
Jan 09, 2020 | 162.72 | 163.01 | 160.97 | 161.45 | 3,673,011 | -0.83(-0.51%) |
Jan 08, 2020 | 160.36 | 163.21 | 159.99 | 162.28 | 3,125,493 | +1.76(+1.10%) |
Jan 07, 2020 | 161.57 | 161.88 | 160.11 | 160.52 | 4,547,857 | -1.23(-0.76%) |
Jan 06, 2020 | 161.99 | 162.34 | 160.40 | 161.75 | 3,485,971 | -1.40(-0.86%) |
Jan 03, 2020 | 161.85 | 163.34 | 160.72 | 163.15 | 2,600,330 | -1.16(-0.71%) |