Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 121.08 | 121.73 | 116.65 | 117.62 | 17,543,426 | -1.69(-1.41%) |
Mar 30, 2020 | 115.22 | 120.18 | 114.36 | 119.30 | 24,215,860 | +8.84(+8.00%) |
Mar 27, 2020 | 109.11 | 114.47 | 108.16 | 110.47 | 13,527,081 | -3.06(-2.69%) |
Mar 26, 2020 | 108.15 | 114.00 | 107.98 | 113.53 | 16,798,066 | +6.43(+6.00%) |
Mar 25, 2020 | 106.66 | 111.19 | 104.67 | 107.10 | 15,591,504 | +0.20(+0.19%) |
Mar 24, 2020 | 106.52 | 107.32 | 102.13 | 106.90 | 19,624,390 | +7.21(+7.23%) |
Mar 23, 2020 | 104.94 | 106.34 | 97.91 | 99.69 | 23,201,564 | -7.85(-7.30%) |
Mar 20, 2020 | 113.76 | 114.31 | 105.96 | 107.54 | 22,058,044 | -6.42(-5.64%) |
Mar 19, 2020 | 121.08 | 121.08 | 113.15 | 113.96 | 20,602,102 | -7.09(-5.86%) |
Mar 18, 2020 | 117.52 | 121.69 | 115.45 | 121.05 | 19,532,928 | -1.46(-1.19%) |
Mar 17, 2020 | 115.30 | 122.68 | 114.64 | 122.52 | 21,082,682 | +8.48(+7.44%) |
Mar 16, 2020 | 110.84 | 119.98 | 109.81 | 114.03 | 21,045,264 | -6.42(-5.33%) |
Mar 13, 2020 | 115.99 | 121.02 | 111.81 | 120.45 | 22,391,392 | +7.97(+7.08%) |
Mar 12, 2020 | 114.19 | 119.98 | 111.67 | 112.49 | 24,012,382 | -5.73(-4.85%) |
Mar 11, 2020 | 123.86 | 124.45 | 117.95 | 118.22 | 19,806,506 | -8.83(-6.95%) |
Mar 10, 2020 | 125.55 | 127.32 | 120.40 | 127.05 | 14,156,681 | +4.66(+3.81%) |
Mar 09, 2020 | 122.28 | 125.29 | 121.00 | 122.38 | 15,436,444 | -5.01(-3.94%) |
Mar 06, 2020 | 124.21 | 128.27 | 123.25 | 127.39 | 13,645,035 | +0.02(+0.01%) |
Mar 05, 2020 | 126.29 | 127.98 | 125.43 | 127.38 | 12,640,875 | -1.32(-1.02%) |
Mar 04, 2020 | 123.49 | 128.84 | 123.01 | 128.69 | 11,773,599 | +7.08(+5.82%) |
Mar 03, 2020 | 125.57 | 126.46 | 119.39 | 121.62 | 15,229,367 | -3.97(-3.16%) |
Mar 02, 2020 | 120.89 | 125.69 | 120.20 | 125.59 | 12,822,466 | +4.97(+4.12%) |
Feb 28, 2020 | 121.41 | 123.14 | 117.34 | 120.62 | 22,103,084 | -4.16(-3.34%) |
Feb 27, 2020 | 127.87 | 129.85 | 124.63 | 124.78 | 14,008,112 | -4.09(-3.17%) |
Feb 26, 2020 | 130.37 | 131.15 | 128.79 | 128.88 | 11,253,387 | -1.09(-0.84%) |
Feb 25, 2020 | 130.95 | 131.63 | 129.01 | 129.97 | 11,738,640 | -0.91(-0.69%) |
Feb 24, 2020 | 131.40 | 133.65 | 130.28 | 130.88 | 11,804,957 | -2.75(-2.06%) |
Feb 21, 2020 | 131.99 | 133.91 | 131.50 | 133.63 | 8,725,498 | +1.39(+1.05%) |
Feb 20, 2020 | 132.45 | 133.14 | 131.37 | 132.24 | 8,375,310 | -0.51(-0.38%) |
Feb 19, 2020 | 132.99 | 133.48 | 132.43 | 132.75 | 6,861,193 | -0.18(-0.13%) |
Feb 18, 2020 | 134.11 | 134.35 | 132.85 | 132.92 | 8,112,771 | -0.88(-0.66%) |
Feb 14, 2020 | 134.19 | 134.26 | 132.93 | 133.81 | 6,413,860 | +0.04(+0.03%) |
Feb 13, 2020 | 133.83 | 134.62 | 133.58 | 133.77 | 6,148,740 | -0.89(-0.66%) |
Feb 12, 2020 | 135.36 | 135.61 | 134.51 | 134.66 | 5,797,058 | -0.80(-0.59%) |
Feb 11, 2020 | 135.73 | 135.81 | 135.06 | 135.47 | 4,168,565 | +0.12(+0.09%) |
Feb 10, 2020 | 135.19 | 135.39 | 134.48 | 135.35 | 5,425,541 | -0.03(-0.02%) |
Feb 07, 2020 | 136.67 | 136.77 | 135.07 | 135.38 | 6,395,572 | -1.46(-1.07%) |
Feb 06, 2020 | 137.48 | 137.70 | 136.13 | 136.84 | 6,957,660 | -0.41(-0.30%) |
Feb 05, 2020 | 135.22 | 137.27 | 134.86 | 137.25 | 6,709,423 | +2.13(+1.58%) |
Feb 04, 2020 | 135.02 | 136.14 | 134.76 | 135.12 | 7,339,423 | +1.27(+0.95%) |
Feb 03, 2020 | 133.17 | 134.13 | 133.01 | 133.84 | 6,468,448 | +1.16(+0.87%) |
Jan 31, 2020 | 133.47 | 133.69 | 132.48 | 132.68 | 9,707,352 | -1.33(-0.99%) |
Jan 30, 2020 | 133.72 | 134.15 | 132.84 | 134.01 | 7,259,349 | -0.16(-0.12%) |
Jan 29, 2020 | 133.20 | 134.75 | 132.92 | 134.17 | 7,055,796 | +0.93(+0.70%) |
Jan 28, 2020 | 132.32 | 134.20 | 132.04 | 133.25 | 8,231,566 | +0.67(+0.50%) |
Jan 27, 2020 | 131.48 | 133.21 | 131.02 | 132.58 | 8,511,558 | +0.38(+0.29%) |
Jan 24, 2020 | 132.43 | 132.75 | 131.85 | 132.19 | 10,156,149 | -0.19(-0.14%) |
Jan 23, 2020 | 131.94 | 132.59 | 130.80 | 132.38 | 9,729,832 | +0.25(+0.19%) |
Jan 22, 2020 | 130.75 | 132.96 | 130.13 | 132.13 | 11,561,926 | -0.91(-0.68%) |
Jan 21, 2020 | 132.43 | 133.84 | 132.35 | 133.04 | 10,694,693 | +0.09(+0.07%) |
Jan 17, 2020 | 132.27 | 133.16 | 131.85 | 132.95 | 10,191,940 | +0.86(+0.65%) |
Jan 16, 2020 | 131.39 | 132.66 | 130.30 | 132.09 | 7,266,025 | +1.06(+0.81%) |
Jan 15, 2020 | 130.48 | 131.37 | 130.34 | 131.03 | 5,565,354 | +0.44(+0.33%) |
Jan 14, 2020 | 129.28 | 130.67 | 128.99 | 130.59 | 7,895,988 | +0.73(+0.56%) |
Jan 13, 2020 | 129.66 | 129.94 | 128.99 | 129.86 | 5,153,582 | +0.57(+0.44%) |
Jan 10, 2020 | 129.90 | 130.29 | 129.15 | 129.29 | 5,657,751 | -0.29(-0.23%) |
Jan 09, 2020 | 129.91 | 130.15 | 129.23 | 129.58 | 6,858,440 | +0.38(+0.30%) |
Jan 08, 2020 | 129.12 | 130.11 | 128.08 | 129.20 | 7,411,601 | -0.02(-0.01%) |
Jan 07, 2020 | 128.35 | 129.64 | 126.01 | 129.22 | 8,287,468 | +0.79(+0.61%) |
Jan 06, 2020 | 128.34 | 128.52 | 127.32 | 128.43 | 8,674,397 | -0.16(-0.13%) |
Jan 03, 2020 | 127.90 | 129.57 | 127.45 | 128.59 | 6,455,262 | -1.51(-1.16%) |