Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 134.81 | 135.45 | 134.39 | 135.05 | 1,100,924 | -0.07(-0.05%) |
Mar 30, 2020 | 135.25 | 135.58 | 134.52 | 135.12 | 1,042,710 | +0.78(+0.58%) |
Mar 27, 2020 | 133.85 | 135.05 | 133.81 | 134.34 | 1,048,000 | -0.65(-0.48%) |
Mar 26, 2020 | 132.75 | 135.37 | 132.75 | 134.99 | 2,450,650 | +2.44(+1.84%) |
Mar 25, 2020 | 132.16 | 134.21 | 131.55 | 132.55 | 1,937,504 | +1.05(+0.80%) |
Mar 24, 2020 | 132.36 | 133.10 | 131.50 | 131.50 | 1,916,585 | +0.52(+0.40%) |
Mar 23, 2020 | 130.74 | 132.44 | 129.65 | 130.98 | 1,683,056 | +0.20(+0.15%) |
Mar 20, 2020 | 131.17 | 132.07 | 128.01 | 130.78 | 1,877,000 | +0.22(+0.17%) |
Mar 19, 2020 | 123.97 | 133.87 | 122.65 | 130.56 | 1,922,779 | +4.37(+3.46%) |
Mar 18, 2020 | 120.00 | 126.38 | 119.67 | 126.19 | 2,202,791 | +3.63(+2.96%) |
Mar 17, 2020 | 125.78 | 126.00 | 117.20 | 122.56 | 3,579,573 | -2.25(-1.80%) |
Mar 16, 2020 | 130.66 | 133.63 | 124.81 | 124.81 | 1,994,641 | -8.94(-6.68%) |
Mar 13, 2020 | 132.52 | 134.36 | 132.52 | 133.75 | 1,872,200 | +1.64(+1.24%) |
Mar 12, 2020 | 132.54 | 133.41 | 130.01 | 132.11 | 3,544,047 | -1.38(-1.03%) |
Mar 11, 2020 | 133.40 | 133.89 | 133.04 | 133.49 | 1,860,751 | -0.50(-0.37%) |
Mar 10, 2020 | 132.06 | 134.22 | 132.03 | 133.99 | 1,469,633 | +2.36(+1.79%) |
Mar 09, 2020 | 133.25 | 133.38 | 130.00 | 131.63 | 2,072,375 | -2.17(-1.62%) |
Mar 06, 2020 | 134.76 | 135.34 | 133.66 | 133.80 | 2,017,600 | -1.32(-0.98%) |
Mar 05, 2020 | 135.48 | 135.69 | 134.76 | 135.12 | 956,974 | -0.49(-0.36%) |
Mar 04, 2020 | 135.60 | 135.78 | 135.39 | 135.61 | 936,583 | +0.17(+0.13%) |
Mar 03, 2020 | 135.75 | 135.87 | 135.15 | 135.44 | 1,135,298 | -0.29(-0.21%) |
Mar 02, 2020 | 135.55 | 136.01 | 135.15 | 135.73 | 1,636,444 | +0.63(+0.47%) |
Feb 28, 2020 | 135.15 | 135.59 | 134.56 | 135.10 | 1,652,600 | -0.01(-0.01%) |
Feb 27, 2020 | 135.30 | 135.49 | 135.01 | 135.11 | 1,853,658 | -0.09(-0.07%) |
Feb 26, 2020 | 135.60 | 135.60 | 135.14 | 135.20 | 1,439,451 | -0.26(-0.19%) |
Feb 25, 2020 | 135.74 | 135.86 | 135.26 | 135.46 | 1,097,439 | -0.19(-0.14%) |
Feb 24, 2020 | 135.90 | 135.94 | 135.65 | 135.65 | 863,836 | -0.31(-0.23%) |
Feb 21, 2020 | 135.92 | 136.01 | 135.85 | 135.96 | 344,100 | +0.00(+0.00%) |
Feb 20, 2020 | 135.95 | 136.05 | 135.89 | 135.96 | 285,241 | +0.00(+0.00%) |
Feb 19, 2020 | 136.04 | 136.14 | 135.88 | 135.96 | 733,985 | +0.00(+0.00%) |
Feb 18, 2020 | 136.00 | 136.00 | 135.93 | 135.96 | 1,020,818 | -0.05(-0.04%) |
Feb 14, 2020 | 135.99 | 136.07 | 135.88 | 136.01 | 1,262,000 | +0.06(+0.04%) |
Feb 13, 2020 | 136.00 | 136.05 | 135.91 | 135.95 | 799,186 | -0.13(-0.10%) |
Feb 12, 2020 | 136.03 | 136.08 | 135.98 | 136.08 | 533,361 | +0.05(+0.04%) |
Feb 11, 2020 | 135.96 | 136.05 | 135.92 | 136.03 | 471,201 | +0.08(+0.06%) |
Feb 10, 2020 | 135.95 | 136.00 | 135.91 | 135.95 | 435,286 | +0.00(+0.00%) |
Feb 07, 2020 | 135.94 | 135.98 | 135.90 | 135.95 | 610,600 | +0.00(+0.00%) |
Feb 06, 2020 | 135.95 | 135.96 | 135.87 | 135.95 | 362,547 | +0.00(+0.00%) |
Feb 05, 2020 | 135.89 | 135.97 | 135.83 | 135.95 | 707,705 | +0.14(+0.10%) |
Feb 04, 2020 | 135.96 | 135.96 | 135.77 | 135.81 | 226,373 | -0.08(-0.06%) |
Feb 03, 2020 | 135.96 | 136.01 | 135.73 | 135.89 | 765,788 | +0.24(+0.18%) |
Jan 31, 2020 | 135.80 | 135.87 | 135.65 | 135.65 | 450,500 | -0.13(-0.10%) |
Jan 30, 2020 | 135.85 | 135.99 | 135.78 | 135.78 | 716,114 | -0.04(-0.03%) |
Jan 29, 2020 | 135.88 | 135.88 | 135.77 | 135.82 | 204,972 | +0.05(+0.04%) |
Jan 28, 2020 | 135.92 | 135.95 | 135.75 | 135.77 | 539,832 | -0.13(-0.10%) |
Jan 27, 2020 | 135.81 | 135.90 | 135.77 | 135.90 | 709,786 | +0.03(+0.02%) |
Jan 24, 2020 | 135.77 | 135.95 | 135.77 | 135.87 | 482,600 | +0.08(+0.06%) |
Jan 23, 2020 | 135.50 | 136.17 | 135.14 | 135.79 | 1,958,754 | +0.41(+0.30%) |
Jan 22, 2020 | 135.35 | 135.46 | 135.22 | 135.38 | 877,651 | +0.11(+0.08%) |
Jan 21, 2020 | 135.35 | 135.54 | 135.25 | 135.27 | 1,128,653 | -0.16(-0.12%) |
Jan 17, 2020 | 135.45 | 135.56 | 135.29 | 135.43 | 914,300 | -0.12(-0.09%) |
Jan 16, 2020 | 135.69 | 135.70 | 135.10 | 135.55 | 1,501,338 | -0.10(-0.07%) |
Jan 15, 2020 | 135.69 | 135.75 | 135.52 | 135.65 | 445,945 | +0.00(+0.00%) |
Jan 14, 2020 | 135.57 | 135.77 | 135.50 | 135.65 | 236,620 | +0.13(+0.10%) |
Jan 13, 2020 | 135.80 | 135.81 | 135.45 | 135.52 | 317,705 | -0.16(-0.12%) |
Jan 10, 2020 | 135.75 | 135.85 | 135.65 | 135.68 | 397,500 | +0.00(+0.00%) |
Jan 09, 2020 | 135.85 | 135.85 | 135.68 | 135.68 | 265,553 | -0.12(-0.09%) |
Jan 08, 2020 | 135.85 | 135.85 | 135.57 | 135.80 | 463,773 | -0.05(-0.04%) |
Jan 07, 2020 | 135.75 | 135.85 | 135.71 | 135.85 | 272,665 | -0.05(-0.04%) |
Jan 06, 2020 | 135.88 | 135.91 | 135.66 | 135.90 | 433,551 | +0.02(+0.01%) |
Jan 03, 2020 | 135.77 | 135.94 | 135.59 | 135.88 | 479,500 | +0.08(+0.06%) |