Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 149.97 | 150.65 | 149.38 | 149.87 | 684,472 | +0.20(+0.13%) |
Mar 30, 2020 | 151.21 | 152.69 | 149.67 | 149.67 | 395,463 | -0.85(-0.56%) |
Mar 27, 2020 | 149.44 | 150.95 | 148.88 | 150.52 | 196,052 | +2.70(+1.83%) |
Mar 26, 2020 | 148.37 | 148.91 | 147.57 | 147.82 | 106,525 | -0.22(-0.15%) |
Mar 25, 2020 | 148.38 | 149.51 | 146.72 | 148.04 | 61,551 | +0.17(+0.11%) |
Mar 24, 2020 | 147.60 | 149.74 | 145.91 | 147.87 | 153,270 | -2.21(-1.47%) |
Mar 23, 2020 | 144.75 | 150.12 | 144.68 | 150.08 | 193,896 | +4.78(+3.29%) |
Mar 20, 2020 | 142.91 | 146.27 | 142.91 | 145.31 | 176,033 | +5.81(+4.17%) |
Mar 19, 2020 | 138.40 | 142.54 | 136.06 | 139.50 | 474,577 | +4.28(+3.17%) |
Mar 18, 2020 | 141.22 | 143.05 | 132.90 | 135.21 | 1,011,573 | -7.18(-5.04%) |
Mar 17, 2020 | 148.55 | 149.20 | 142.39 | 142.39 | 247,465 | -7.73(-5.15%) |
Mar 16, 2020 | 147.23 | 150.15 | 145.44 | 150.12 | 551,698 | +7.31(+5.12%) |
Mar 13, 2020 | 143.81 | 145.84 | 141.16 | 142.81 | 496,561 | -2.52(-1.73%) |
Mar 12, 2020 | 149.13 | 150.83 | 143.25 | 145.33 | 498,548 | -0.56(-0.39%) |
Mar 11, 2020 | 149.77 | 150.42 | 145.88 | 145.89 | 361,423 | -2.07(-1.40%) |
Mar 10, 2020 | 152.15 | 153.96 | 147.80 | 147.96 | 509,133 | -5.39(-3.52%) |
Mar 09, 2020 | 156.32 | 157.30 | 151.12 | 153.35 | 524,709 | +4.13(+2.77%) |
Mar 06, 2020 | 150.15 | 150.72 | 148.29 | 149.22 | 601,018 | +4.30(+2.97%) |
Mar 05, 2020 | 144.33 | 145.17 | 144.16 | 144.91 | 110,669 | +2.28(+1.60%) |
Mar 04, 2020 | 143.62 | 144.10 | 142.43 | 142.63 | 183,597 | -0.81(-0.57%) |
Mar 03, 2020 | 141.34 | 145.46 | 140.60 | 143.45 | 276,693 | +2.24(+1.59%) |
Mar 02, 2020 | 142.32 | 143.03 | 141.20 | 141.20 | 370,902 | -0.66(-0.46%) |
Feb 28, 2020 | 141.21 | 142.30 | 141.00 | 141.86 | 603,666 | +2.32(+1.66%) |
Feb 27, 2020 | 139.94 | 140.27 | 138.82 | 139.54 | 293,607 | +1.12(+0.81%) |
Feb 26, 2020 | 138.09 | 139.17 | 137.83 | 138.41 | 135,782 | -0.27(-0.19%) |
Feb 25, 2020 | 138.01 | 139.09 | 138.01 | 138.68 | 155,788 | +0.66(+0.48%) |
Feb 24, 2020 | 138.26 | 138.47 | 137.91 | 138.02 | 124,190 | +1.52(+1.11%) |
Feb 21, 2020 | 136.30 | 137.03 | 136.29 | 136.50 | 97,885 | +0.83(+0.61%) |
Feb 20, 2020 | 135.25 | 135.85 | 135.25 | 135.67 | 42,504 | +0.77(+0.57%) |
Feb 19, 2020 | 134.71 | 134.96 | 134.64 | 134.91 | 32,550 | +0.00(+0.00%) |
Feb 18, 2020 | 134.82 | 135.21 | 134.57 | 134.91 | 26,463 | +0.62(+0.46%) |
Feb 14, 2020 | 134.46 | 134.57 | 134.29 | 134.29 | 40,207 | +0.37(+0.27%) |
Feb 13, 2020 | 133.71 | 134.26 | 133.66 | 133.92 | 67,182 | +0.22(+0.16%) |
Feb 12, 2020 | 133.75 | 133.77 | 133.49 | 133.71 | 46,738 | -0.49(-0.37%) |
Feb 11, 2020 | 134.49 | 134.52 | 134.11 | 134.20 | 66,306 | -0.45(-0.33%) |
Feb 10, 2020 | 134.79 | 134.99 | 134.54 | 134.65 | 38,153 | +0.30(+0.23%) |
Feb 07, 2020 | 134.30 | 134.57 | 134.16 | 134.34 | 27,327 | +0.95(+0.71%) |
Feb 06, 2020 | 133.08 | 133.51 | 132.99 | 133.40 | 58,093 | +0.32(+0.24%) |
Feb 05, 2020 | 133.24 | 133.44 | 133.00 | 133.07 | 147,276 | -0.91(-0.68%) |
Feb 04, 2020 | 134.32 | 134.32 | 133.70 | 133.99 | 27,113 | -1.33(-0.98%) |
Feb 03, 2020 | 134.91 | 135.40 | 134.37 | 135.32 | 185,042 | -0.06(-0.04%) |
Jan 31, 2020 | 134.80 | 135.41 | 134.80 | 135.37 | 96,812 | +1.04(+0.78%) |
Jan 30, 2020 | 134.51 | 134.96 | 134.18 | 134.33 | 159,840 | +0.15(+0.11%) |
Jan 29, 2020 | 133.45 | 134.28 | 133.45 | 134.18 | 73,124 | +1.01(+0.76%) |
Jan 28, 2020 | 133.77 | 133.81 | 133.12 | 133.17 | 54,385 | -0.76(-0.57%) |
Jan 27, 2020 | 133.77 | 133.94 | 133.54 | 133.93 | 92,619 | +1.36(+1.03%) |
Jan 24, 2020 | 132.06 | 132.85 | 132.01 | 132.56 | 127,998 | +0.79(+0.60%) |
Jan 23, 2020 | 131.72 | 132.05 | 131.65 | 131.77 | 90,076 | +0.64(+0.49%) |
Jan 22, 2020 | 130.98 | 131.18 | 130.93 | 131.13 | 57,321 | +0.30(+0.23%) |
Jan 21, 2020 | 130.40 | 130.92 | 130.40 | 130.82 | 202,369 | +0.96(+0.74%) |
Jan 17, 2020 | 129.50 | 129.90 | 129.41 | 129.86 | 105,786 | -0.60(-0.46%) |
Jan 16, 2020 | 130.58 | 130.69 | 130.23 | 130.46 | 162,634 | -0.39(-0.30%) |
Jan 15, 2020 | 130.73 | 130.89 | 130.51 | 130.85 | 53,980 | +0.57(+0.44%) |
Jan 14, 2020 | 129.87 | 130.28 | 129.87 | 130.28 | 64,330 | +0.53(+0.41%) |
Jan 13, 2020 | 129.69 | 129.81 | 129.41 | 129.75 | 61,554 | -0.31(-0.24%) |
Jan 10, 2020 | 129.57 | 130.10 | 129.57 | 130.07 | 145,162 | +0.71(+0.54%) |
Jan 09, 2020 | 128.60 | 129.43 | 128.54 | 129.36 | 105,038 | +0.24(+0.19%) |
Jan 08, 2020 | 129.83 | 130.09 | 128.84 | 129.12 | 110,834 | -0.61(-0.47%) |
Jan 07, 2020 | 130.02 | 130.20 | 129.70 | 129.73 | 84,204 | -0.37(-0.29%) |
Jan 06, 2020 | 130.83 | 130.83 | 129.98 | 130.10 | 159,815 | -0.33(-0.25%) |
Jan 03, 2020 | 129.83 | 130.43 | 129.63 | 130.43 | 137,085 | +1.44(+1.12%) |