Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 120.11 | 120.75 | 115.71 | 116.67 | 17,685,238 | -1.67(-1.41%) |
Mar 30, 2020 | 114.30 | 119.22 | 113.44 | 118.35 | 24,411,608 | +8.76(+8.00%) |
Mar 27, 2020 | 108.24 | 113.55 | 107.29 | 109.58 | 13,636,427 | -3.03(-2.69%) |
Mar 26, 2020 | 107.28 | 113.09 | 107.11 | 112.62 | 16,933,852 | +6.38(+6.00%) |
Mar 25, 2020 | 105.80 | 110.30 | 103.83 | 106.24 | 15,717,537 | +0.20(+0.18%) |
Mar 24, 2020 | 105.67 | 106.46 | 101.31 | 106.04 | 19,783,024 | +7.15(+7.23%) |
Mar 23, 2020 | 104.10 | 105.49 | 97.13 | 98.89 | 23,389,112 | -7.79(-7.30%) |
Mar 20, 2020 | 112.85 | 113.39 | 105.11 | 106.67 | 22,236,348 | -6.37(-5.64%) |
Mar 19, 2020 | 120.11 | 120.11 | 112.24 | 113.05 | 20,768,638 | -7.04(-5.86%) |
Mar 18, 2020 | 116.58 | 120.71 | 114.52 | 120.08 | 19,690,822 | -1.45(-1.19%) |
Mar 17, 2020 | 114.38 | 121.69 | 113.72 | 121.53 | 21,253,104 | +8.42(+7.44%) |
Mar 16, 2020 | 109.95 | 119.02 | 108.93 | 113.12 | 21,215,384 | -6.37(-5.33%) |
Mar 13, 2020 | 115.06 | 120.05 | 110.91 | 119.49 | 22,572,392 | +7.90(+7.08%) |
Mar 12, 2020 | 113.28 | 119.02 | 110.78 | 111.58 | 24,206,484 | -5.69(-4.85%) |
Mar 11, 2020 | 122.87 | 123.45 | 117.00 | 117.27 | 19,966,612 | -8.75(-6.95%) |
Mar 10, 2020 | 124.54 | 126.30 | 119.43 | 126.03 | 14,271,116 | +4.63(+3.81%) |
Mar 09, 2020 | 121.30 | 124.28 | 120.03 | 121.40 | 15,561,224 | -4.97(-3.94%) |
Mar 06, 2020 | 123.22 | 127.25 | 122.26 | 126.37 | 13,755,335 | +0.02(+0.01%) |
Mar 05, 2020 | 125.28 | 126.95 | 124.42 | 126.36 | 12,743,057 | -1.31(-1.02%) |
Mar 04, 2020 | 122.50 | 127.81 | 122.02 | 127.66 | 11,868,770 | +7.02(+5.82%) |
Mar 03, 2020 | 124.57 | 125.45 | 118.43 | 120.64 | 15,352,473 | -3.94(-3.16%) |
Mar 02, 2020 | 119.92 | 124.68 | 119.24 | 124.58 | 12,926,116 | +4.93(+4.12%) |
Feb 28, 2020 | 120.44 | 122.16 | 116.40 | 119.66 | 22,281,754 | -4.13(-3.34%) |
Feb 27, 2020 | 126.84 | 128.81 | 123.63 | 123.78 | 14,121,346 | -4.06(-3.17%) |
Feb 26, 2020 | 129.33 | 130.10 | 127.76 | 127.84 | 11,344,353 | -1.09(-0.84%) |
Feb 25, 2020 | 129.90 | 130.57 | 127.97 | 128.93 | 11,833,529 | -0.90(-0.69%) |
Feb 24, 2020 | 130.35 | 132.57 | 129.24 | 129.82 | 11,900,382 | -2.73(-2.06%) |
Feb 21, 2020 | 130.93 | 132.83 | 130.44 | 132.56 | 8,796,030 | +1.38(+1.05%) |
Feb 20, 2020 | 131.39 | 132.07 | 130.32 | 131.18 | 8,443,011 | -0.50(-0.38%) |
Feb 19, 2020 | 131.92 | 132.41 | 131.36 | 131.68 | 6,916,655 | -0.18(-0.13%) |
Feb 18, 2020 | 133.03 | 133.27 | 131.79 | 131.86 | 8,178,350 | -0.88(-0.66%) |
Feb 14, 2020 | 133.11 | 133.19 | 131.87 | 132.73 | 6,465,706 | +0.04(+0.03%) |
Feb 13, 2020 | 132.76 | 133.54 | 132.51 | 132.70 | 6,198,443 | -0.88(-0.66%) |
Feb 12, 2020 | 134.27 | 134.52 | 133.43 | 133.58 | 5,843,918 | -0.79(-0.59%) |
Feb 11, 2020 | 134.64 | 134.72 | 133.98 | 134.38 | 4,202,261 | +0.11(+0.09%) |
Feb 10, 2020 | 134.10 | 134.31 | 133.41 | 134.26 | 5,469,398 | -0.03(-0.02%) |
Feb 07, 2020 | 135.57 | 135.67 | 133.99 | 134.29 | 6,447,270 | -1.45(-1.07%) |
Feb 06, 2020 | 136.38 | 136.60 | 135.04 | 135.74 | 7,013,902 | -0.41(-0.30%) |
Feb 05, 2020 | 134.14 | 136.17 | 133.78 | 136.15 | 6,763,658 | +2.11(+1.58%) |
Feb 04, 2020 | 133.94 | 135.05 | 133.68 | 134.03 | 7,398,751 | +1.26(+0.95%) |
Feb 03, 2020 | 132.11 | 133.05 | 131.95 | 132.77 | 6,520,736 | +1.15(+0.87%) |
Jan 31, 2020 | 132.40 | 132.62 | 131.42 | 131.62 | 9,785,821 | -1.32(-0.99%) |
Jan 30, 2020 | 132.65 | 133.07 | 131.78 | 132.94 | 7,318,029 | -0.16(-0.12%) |
Jan 29, 2020 | 132.13 | 133.67 | 131.85 | 133.10 | 7,112,831 | +0.92(+0.70%) |
Jan 28, 2020 | 131.26 | 133.12 | 130.98 | 132.18 | 8,298,105 | +0.66(+0.50%) |
Jan 27, 2020 | 130.43 | 132.14 | 129.97 | 131.51 | 8,580,361 | +0.38(+0.29%) |
Jan 24, 2020 | 131.36 | 131.69 | 130.79 | 131.13 | 10,238,245 | -0.19(-0.14%) |
Jan 23, 2020 | 130.89 | 131.53 | 129.75 | 131.32 | 9,808,483 | +0.25(+0.19%) |
Jan 22, 2020 | 129.70 | 131.89 | 129.08 | 131.07 | 11,655,386 | -0.90(-0.68%) |
Jan 21, 2020 | 131.36 | 132.77 | 131.29 | 131.97 | 10,781,143 | +0.09(+0.07%) |
Jan 17, 2020 | 131.21 | 132.10 | 130.79 | 131.88 | 10,274,326 | +0.86(+0.65%) |
Jan 16, 2020 | 130.34 | 131.59 | 129.26 | 131.03 | 7,324,759 | +1.05(+0.81%) |
Jan 15, 2020 | 129.44 | 130.32 | 129.29 | 129.97 | 5,610,341 | +0.43(+0.33%) |
Jan 14, 2020 | 128.24 | 129.62 | 127.96 | 129.54 | 7,959,814 | +0.72(+0.56%) |
Jan 13, 2020 | 128.62 | 128.90 | 127.95 | 128.82 | 5,195,240 | +0.57(+0.44%) |
Jan 10, 2020 | 128.86 | 129.24 | 128.11 | 128.25 | 5,703,485 | -0.29(-0.23%) |
Jan 09, 2020 | 128.87 | 129.11 | 128.19 | 128.54 | 6,913,880 | +0.38(+0.30%) |
Jan 08, 2020 | 128.08 | 129.06 | 127.05 | 128.16 | 7,471,512 | -0.02(-0.01%) |
Jan 07, 2020 | 127.32 | 128.60 | 125.00 | 128.18 | 8,354,459 | +0.78(+0.61%) |
Jan 06, 2020 | 127.31 | 127.49 | 126.30 | 127.40 | 8,744,516 | -0.16(-0.12%) |
Jan 03, 2020 | 126.87 | 128.53 | 126.43 | 127.56 | 6,507,442 | -1.49(-1.16%) |