Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 140.98 | 143.25 | 137.50 | 138.50 | 3,022,372 | -4.27(-2.99%) |
Mar 30, 2020 | 138.26 | 143.10 | 131.67 | 142.77 | 3,057,606 | +5.74(+4.19%) |
Mar 27, 2020 | 132.44 | 139.89 | 130.15 | 137.02 | 3,403,626 | +2.18(+1.62%) |
Mar 26, 2020 | 123.28 | 136.49 | 123.26 | 134.84 | 3,534,993 | +10.91(+8.80%) |
Mar 25, 2020 | 123.28 | 128.28 | 119.22 | 123.93 | 3,655,144 | +4.56(+3.82%) |
Mar 24, 2020 | 122.54 | 123.28 | 113.71 | 119.37 | 3,079,273 | +0.39(+0.33%) |
Mar 23, 2020 | 118.72 | 120.63 | 112.10 | 118.98 | 3,129,104 | +2.22(+1.90%) |
Mar 20, 2020 | 123.28 | 129.13 | 114.31 | 116.76 | 4,608,586 | -5.85(-4.77%) |
Mar 19, 2020 | 129.24 | 137.97 | 120.97 | 122.61 | 3,974,810 | -5.08(-3.98%) |
Mar 18, 2020 | 120.00 | 136.15 | 117.42 | 127.69 | 3,943,461 | +2.97(+2.39%) |
Mar 17, 2020 | 111.31 | 131.51 | 111.28 | 124.71 | 5,346,263 | +16.36(+15.10%) |
Mar 16, 2020 | 103.87 | 117.23 | 102.49 | 108.35 | 4,325,663 | -2.87(-2.58%) |
Mar 13, 2020 | 106.48 | 111.39 | 104.09 | 111.22 | 3,411,292 | +8.42(+8.19%) |
Mar 12, 2020 | 107.64 | 111.24 | 101.57 | 102.80 | 3,570,035 | -9.53(-8.48%) |
Mar 11, 2020 | 109.41 | 114.44 | 108.30 | 112.33 | 3,388,679 | +0.02(+0.02%) |
Mar 10, 2020 | 116.24 | 116.68 | 107.51 | 112.31 | 2,810,186 | -1.14(-1.01%) |
Mar 09, 2020 | 109.59 | 116.14 | 108.66 | 113.45 | 2,916,954 | -1.92(-1.66%) |
Mar 06, 2020 | 109.82 | 117.54 | 109.69 | 115.37 | 4,313,836 | +1.42(+1.25%) |
Mar 05, 2020 | 105.19 | 114.84 | 105.19 | 113.95 | 4,754,701 | +6.54(+6.08%) |
Mar 04, 2020 | 105.20 | 107.42 | 104.61 | 107.42 | 2,715,198 | +3.64(+3.51%) |
Mar 03, 2020 | 105.50 | 106.72 | 102.47 | 103.78 | 2,661,853 | -2.32(-2.19%) |
Mar 02, 2020 | 101.50 | 106.28 | 101.23 | 106.10 | 3,995,362 | +5.26(+5.21%) |
Feb 28, 2020 | 98.22 | 100.92 | 97.84 | 100.84 | 4,945,318 | +0.41(+0.41%) |
Feb 27, 2020 | 102.46 | 104.40 | 100.37 | 100.43 | 2,600,981 | -3.74(-3.59%) |
Feb 26, 2020 | 106.98 | 107.67 | 103.78 | 104.17 | 1,718,551 | -1.80(-1.70%) |
Feb 25, 2020 | 109.32 | 109.63 | 105.69 | 105.97 | 2,335,328 | -3.21(-2.94%) |
Feb 24, 2020 | 111.32 | 112.06 | 109.08 | 109.18 | 2,181,961 | -4.04(-3.57%) |
Feb 21, 2020 | 116.08 | 116.96 | 112.98 | 113.22 | 1,783,878 | -3.40(-2.92%) |
Feb 20, 2020 | 119.13 | 119.50 | 115.98 | 116.62 | 1,419,700 | -2.61(-2.19%) |
Feb 19, 2020 | 120.59 | 121.42 | 119.09 | 119.24 | 1,305,292 | -1.23(-1.02%) |
Feb 18, 2020 | 118.93 | 120.49 | 118.84 | 120.47 | 1,963,495 | +1.44(+1.21%) |
Feb 14, 2020 | 119.85 | 120.41 | 118.75 | 119.02 | 1,288,977 | -0.95(-0.79%) |
Feb 13, 2020 | 118.59 | 120.39 | 118.59 | 119.97 | 889,831 | +0.94(+0.79%) |
Feb 12, 2020 | 119.17 | 119.57 | 118.35 | 119.03 | 1,062,195 | +0.41(+0.34%) |
Feb 11, 2020 | 119.39 | 119.60 | 118.40 | 118.62 | 1,031,747 | -0.19(-0.16%) |
Feb 10, 2020 | 117.96 | 118.87 | 117.33 | 118.82 | 1,659,752 | +0.72(+0.61%) |
Feb 07, 2020 | 118.89 | 119.52 | 117.88 | 118.09 | 1,040,450 | -1.12(-0.94%) |
Feb 06, 2020 | 120.16 | 120.78 | 118.75 | 119.22 | 1,338,504 | -0.51(-0.42%) |
Feb 05, 2020 | 120.62 | 121.06 | 119.25 | 119.72 | 1,930,107 | -0.72(-0.60%) |
Feb 04, 2020 | 119.90 | 121.05 | 119.65 | 120.45 | 1,741,584 | +0.80(+0.67%) |
Feb 03, 2020 | 118.11 | 120.25 | 118.11 | 119.65 | 1,408,061 | +1.41(+1.20%) |
Jan 31, 2020 | 120.50 | 120.72 | 117.72 | 118.23 | 2,458,305 | -1.29(-1.08%) |
Jan 30, 2020 | 119.42 | 120.36 | 118.62 | 119.52 | 1,580,108 | -0.46(-0.38%) |
Jan 29, 2020 | 122.96 | 122.96 | 119.85 | 119.98 | 1,610,168 | -2.48(-2.02%) |
Jan 28, 2020 | 123.43 | 124.06 | 122.12 | 122.45 | 1,569,132 | -1.32(-1.06%) |
Jan 27, 2020 | 124.19 | 125.08 | 123.62 | 123.77 | 1,345,490 | -1.33(-1.06%) |
Jan 24, 2020 | 125.27 | 126.07 | 123.64 | 125.10 | 2,115,965 | -0.90(-0.71%) |
Jan 23, 2020 | 120.06 | 127.33 | 119.19 | 126.00 | 4,409,307 | +9.70(+8.34%) |
Jan 22, 2020 | 115.11 | 116.67 | 115.11 | 116.29 | 1,985,866 | +1.35(+1.17%) |
Jan 21, 2020 | 113.82 | 115.24 | 113.82 | 114.94 | 1,478,488 | +0.61(+0.54%) |
Jan 17, 2020 | 114.26 | 114.40 | 113.22 | 114.33 | 1,452,201 | +0.33(+0.29%) |
Jan 16, 2020 | 112.85 | 114.57 | 112.85 | 114.00 | 816,149 | +1.53(+1.36%) |
Jan 15, 2020 | 112.06 | 113.28 | 111.49 | 112.47 | 914,641 | +0.34(+0.30%) |
Jan 14, 2020 | 112.17 | 112.55 | 111.57 | 112.13 | 917,738 | -0.17(-0.16%) |
Jan 13, 2020 | 111.39 | 112.66 | 109.52 | 112.30 | 1,588,052 | +1.36(+1.23%) |
Jan 10, 2020 | 111.80 | 111.97 | 110.66 | 110.94 | 988,879 | -0.30(-0.27%) |
Jan 09, 2020 | 111.18 | 111.55 | 110.71 | 111.24 | 1,646,464 | +0.28(+0.26%) |
Jan 08, 2020 | 109.85 | 111.21 | 109.83 | 110.95 | 1,293,496 | +1.32(+1.20%) |
Jan 07, 2020 | 109.74 | 110.63 | 109.45 | 109.64 | 957,293 | -0.59(-0.53%) |
Jan 06, 2020 | 108.58 | 110.27 | 108.58 | 110.22 | 1,073,128 | +1.16(+1.06%) |
Jan 03, 2020 | 107.84 | 109.21 | 107.64 | 109.06 | 1,134,981 | +0.15(+0.13%) |