Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 108.86 | 110.35 | 106.35 | 108.72 | 55,692,192 | -0.55(-0.50%) |
Mar 30, 2020 | 107.56 | 109.48 | 105.25 | 109.28 | 43,739,288 | +2.36(+2.20%) |
Mar 27, 2020 | 106.62 | 110.21 | 105.31 | 106.92 | 42,038,188 | -4.04(-3.64%) |
Mar 26, 2020 | 105.95 | 111.71 | 105.63 | 110.96 | 54,335,568 | +6.50(+6.22%) |
Mar 25, 2020 | 103.99 | 108.29 | 100.71 | 104.46 | 58,971,332 | +1.28(+1.24%) |
Mar 24, 2020 | 99.70 | 103.45 | 94.56 | 103.18 | 77,416,360 | +8.65(+9.15%) |
Mar 23, 2020 | 96.42 | 96.69 | 90.75 | 94.53 | 67,076,080 | -1.42(-1.48%) |
Mar 20, 2020 | 100.41 | 102.91 | 95.05 | 95.95 | 80,534,336 | -2.34(-2.38%) |
Mar 19, 2020 | 94.30 | 101.06 | 90.54 | 98.28 | 66,206,512 | +3.69(+3.90%) |
Mar 18, 2020 | 97.51 | 101.04 | 91.07 | 94.59 | 65,793,512 | -7.95(-7.75%) |
Mar 17, 2020 | 99.32 | 104.56 | 95.20 | 102.54 | 62,480,268 | +4.50(+4.58%) |
Mar 16, 2020 | 102.78 | 105.31 | 95.98 | 98.05 | 62,317,316 | -15.00(-13.27%) |
Mar 13, 2020 | 111.95 | 113.51 | 103.66 | 113.05 | 61,206,404 | +7.10(+6.70%) |
Mar 12, 2020 | 110.49 | 113.45 | 105.60 | 105.95 | 73,997,680 | -13.16(-11.05%) |
Mar 11, 2020 | 123.88 | 125.16 | 117.49 | 119.11 | 54,333,148 | -8.09(-6.36%) |
Mar 10, 2020 | 127.47 | 127.55 | 121.14 | 127.20 | 57,503,276 | +3.85(+3.12%) |
Mar 09, 2020 | 126.92 | 128.85 | 123.25 | 123.35 | 59,490,132 | -13.28(-9.72%) |
Mar 06, 2020 | 135.04 | 138.13 | 133.41 | 136.63 | 41,943,776 | -2.76(-1.98%) |
Mar 05, 2020 | 140.84 | 144.28 | 137.67 | 139.40 | 34,542,248 | -4.58(-3.18%) |
Mar 04, 2020 | 142.20 | 144.25 | 140.53 | 143.98 | 38,204,492 | +3.98(+2.85%) |
Mar 03, 2020 | 142.97 | 145.91 | 138.44 | 139.99 | 45,346,064 | -2.91(-2.04%) |
Mar 02, 2020 | 140.01 | 143.10 | 137.57 | 142.91 | 35,447,768 | +4.45(+3.21%) |
Feb 28, 2020 | 137.06 | 141.11 | 136.17 | 138.46 | 76,892,400 | -1.38(-0.99%) |
Feb 27, 2020 | 143.21 | 146.68 | 139.84 | 139.84 | 52,595,300 | -6.35(-4.34%) |
Feb 26, 2020 | 148.60 | 149.97 | 145.92 | 146.19 | 41,707,820 | -1.71(-1.16%) |
Feb 25, 2020 | 153.78 | 154.01 | 147.57 | 147.91 | 47,048,808 | -5.45(-3.55%) |
Feb 24, 2020 | 153.16 | 158.08 | 152.44 | 153.35 | 29,662,438 | -4.76(-3.01%) |
Feb 21, 2020 | 159.11 | 159.56 | 157.38 | 158.11 | 19,795,162 | -1.62(-1.01%) |
Feb 20, 2020 | 158.87 | 160.01 | 157.63 | 159.73 | 21,510,852 | +0.39(+0.24%) |
Feb 19, 2020 | 159.13 | 160.04 | 158.52 | 159.34 | 11,703,224 | +0.81(+0.51%) |
Feb 18, 2020 | 158.49 | 159.02 | 157.48 | 158.53 | 14,174,860 | -0.34(-0.21%) |
Feb 14, 2020 | 159.63 | 159.70 | 158.34 | 158.87 | 16,915,828 | -0.61(-0.39%) |
Feb 13, 2020 | 158.23 | 159.87 | 158.12 | 159.49 | 13,337,288 | +0.42(+0.26%) |
Feb 12, 2020 | 158.99 | 159.24 | 158.28 | 159.07 | 12,788,039 | +1.09(+0.69%) |
Feb 11, 2020 | 157.82 | 158.93 | 157.33 | 157.98 | 15,838,300 | +1.09(+0.69%) |
Feb 10, 2020 | 155.71 | 156.97 | 155.62 | 156.89 | 12,060,833 | +0.88(+0.56%) |
Feb 07, 2020 | 157.35 | 157.41 | 155.56 | 156.01 | 19,054,218 | -1.94(-1.23%) |
Feb 06, 2020 | 158.86 | 159.11 | 157.79 | 157.95 | 15,590,260 | -0.36(-0.23%) |
Feb 05, 2020 | 157.53 | 158.52 | 156.77 | 158.31 | 18,798,814 | +2.40(+1.54%) |
Feb 04, 2020 | 155.47 | 156.42 | 155.33 | 155.91 | 16,885,754 | +2.32(+1.51%) |
Feb 03, 2020 | 152.91 | 154.17 | 152.81 | 153.59 | 18,360,468 | +1.69(+1.11%) |
Jan 31, 2020 | 154.54 | 155.10 | 151.43 | 151.90 | 32,168,842 | -3.01(-1.94%) |
Jan 30, 2020 | 154.08 | 155.30 | 153.22 | 154.91 | 23,117,720 | -0.21(-0.13%) |
Jan 29, 2020 | 156.22 | 156.66 | 155.09 | 155.12 | 15,791,964 | -0.89(-0.57%) |
Jan 28, 2020 | 155.65 | 156.51 | 154.70 | 156.00 | 17,606,050 | +1.29(+0.83%) |
Jan 27, 2020 | 154.09 | 155.65 | 153.69 | 154.72 | 19,543,690 | -1.78(-1.14%) |
Jan 24, 2020 | 158.97 | 158.97 | 155.40 | 156.50 | 21,655,816 | -1.95(-1.23%) |
Jan 23, 2020 | 158.11 | 158.93 | 156.55 | 158.45 | 16,854,226 | -0.10(-0.07%) |
Jan 22, 2020 | 159.15 | 159.55 | 158.19 | 158.55 | 15,746,113 | -0.10(-0.07%) |
Jan 21, 2020 | 159.31 | 159.90 | 158.28 | 158.65 | 18,907,442 | -1.32(-0.83%) |
Jan 17, 2020 | 161.12 | 161.39 | 159.60 | 159.98 | 19,346,642 | -0.44(-0.27%) |
Jan 16, 2020 | 159.52 | 160.74 | 159.37 | 160.41 | 21,092,050 | +2.04(+1.29%) |
Jan 15, 2020 | 157.22 | 158.92 | 157.21 | 158.37 | 16,293,114 | +0.76(+0.48%) |
Jan 14, 2020 | 156.26 | 158.58 | 156.11 | 157.61 | 19,365,348 | +0.58(+0.37%) |
Jan 13, 2020 | 156.07 | 157.11 | 155.25 | 157.04 | 18,252,564 | +1.01(+0.65%) |
Jan 10, 2020 | 156.65 | 156.78 | 155.37 | 156.02 | 16,237,133 | -0.59(-0.37%) |
Jan 09, 2020 | 157.19 | 157.50 | 156.37 | 156.61 | 12,571,429 | +0.19(+0.12%) |
Jan 08, 2020 | 155.96 | 157.09 | 155.86 | 156.42 | 14,619,660 | +0.48(+0.31%) |
Jan 07, 2020 | 155.99 | 156.45 | 155.38 | 155.94 | 12,504,380 | -0.52(-0.33%) |
Jan 06, 2020 | 155.04 | 156.64 | 154.75 | 156.46 | 18,124,490 | +0.21(+0.13%) |
Jan 03, 2020 | 154.94 | 156.51 | 154.90 | 156.25 | 20,406,644 | -0.62(-0.39%) |