Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 149.44 | 150.12 | 148.85 | 149.35 | 686,874 | +0.20(+0.13%) |
Mar 30, 2020 | 150.68 | 152.16 | 149.15 | 149.15 | 396,850 | -0.85(-0.56%) |
Mar 27, 2020 | 148.92 | 150.42 | 148.35 | 150.00 | 196,740 | +2.69(+1.83%) |
Mar 26, 2020 | 147.85 | 148.39 | 147.06 | 147.30 | 106,899 | -0.22(-0.15%) |
Mar 25, 2020 | 147.86 | 148.99 | 146.21 | 147.52 | 61,767 | +0.17(+0.11%) |
Mar 24, 2020 | 147.08 | 149.22 | 145.40 | 147.36 | 153,808 | -2.20(-1.47%) |
Mar 23, 2020 | 144.25 | 149.60 | 144.18 | 149.56 | 194,576 | +4.76(+3.29%) |
Mar 20, 2020 | 142.41 | 145.76 | 142.41 | 144.80 | 176,650 | +5.79(+4.17%) |
Mar 19, 2020 | 137.91 | 142.05 | 135.59 | 139.01 | 476,242 | +4.27(+3.17%) |
Mar 18, 2020 | 140.73 | 142.55 | 132.44 | 134.74 | 1,015,122 | -7.15(-5.04%) |
Mar 17, 2020 | 148.03 | 148.68 | 141.90 | 141.90 | 248,333 | -7.70(-5.15%) |
Mar 16, 2020 | 146.72 | 149.62 | 144.93 | 149.59 | 553,634 | +7.29(+5.12%) |
Mar 13, 2020 | 143.30 | 145.33 | 140.67 | 142.31 | 498,303 | -2.51(-1.74%) |
Mar 12, 2020 | 148.60 | 150.30 | 142.75 | 144.82 | 500,297 | -0.56(-0.39%) |
Mar 11, 2020 | 149.25 | 149.90 | 145.37 | 145.38 | 362,692 | -2.06(-1.40%) |
Mar 10, 2020 | 151.62 | 153.43 | 147.29 | 147.44 | 510,919 | -5.37(-3.52%) |
Mar 09, 2020 | 155.78 | 156.75 | 150.59 | 152.81 | 526,550 | +4.12(+2.77%) |
Mar 06, 2020 | 149.62 | 150.20 | 147.77 | 148.69 | 603,126 | +4.29(+2.97%) |
Mar 05, 2020 | 143.83 | 144.67 | 143.66 | 144.41 | 111,057 | +2.27(+1.60%) |
Mar 04, 2020 | 143.12 | 143.60 | 141.93 | 142.14 | 184,242 | -0.81(-0.57%) |
Mar 03, 2020 | 140.84 | 144.95 | 140.10 | 142.95 | 277,663 | +2.24(+1.59%) |
Mar 02, 2020 | 141.82 | 142.53 | 140.71 | 140.71 | 372,203 | -0.65(-0.46%) |
Feb 28, 2020 | 140.72 | 141.80 | 140.51 | 141.36 | 605,783 | +2.31(+1.66%) |
Feb 27, 2020 | 139.45 | 139.78 | 138.34 | 139.05 | 294,638 | +1.12(+0.81%) |
Feb 26, 2020 | 137.61 | 138.69 | 137.35 | 137.93 | 136,258 | -0.27(-0.19%) |
Feb 25, 2020 | 137.53 | 138.61 | 137.53 | 138.20 | 156,334 | +0.66(+0.48%) |
Feb 24, 2020 | 137.78 | 137.98 | 137.42 | 137.54 | 124,626 | +1.51(+1.11%) |
Feb 21, 2020 | 135.82 | 136.55 | 135.81 | 136.03 | 98,229 | +0.83(+0.61%) |
Feb 20, 2020 | 134.78 | 135.38 | 134.78 | 135.20 | 42,653 | +0.77(+0.57%) |
Feb 19, 2020 | 134.24 | 134.49 | 134.17 | 134.43 | 32,665 | +0.00(+0.00%) |
Feb 18, 2020 | 134.34 | 134.74 | 134.09 | 134.43 | 26,556 | +0.61(+0.46%) |
Feb 14, 2020 | 133.99 | 134.10 | 133.82 | 133.82 | 40,348 | +0.36(+0.27%) |
Feb 13, 2020 | 133.24 | 133.79 | 133.20 | 133.46 | 67,418 | +0.21(+0.16%) |
Feb 12, 2020 | 133.28 | 133.30 | 133.02 | 133.24 | 46,902 | -0.49(-0.37%) |
Feb 11, 2020 | 134.02 | 134.05 | 133.64 | 133.73 | 66,539 | -0.45(-0.33%) |
Feb 10, 2020 | 134.32 | 134.52 | 134.07 | 134.18 | 38,286 | +0.30(+0.23%) |
Feb 07, 2020 | 133.83 | 134.10 | 133.69 | 133.87 | 27,423 | +0.94(+0.71%) |
Feb 06, 2020 | 132.62 | 133.04 | 132.53 | 132.93 | 58,296 | +0.32(+0.24%) |
Feb 05, 2020 | 132.78 | 132.97 | 132.54 | 132.61 | 147,793 | -0.91(-0.68%) |
Feb 04, 2020 | 133.85 | 133.85 | 133.23 | 133.52 | 27,208 | -1.33(-0.98%) |
Feb 03, 2020 | 134.44 | 134.92 | 133.90 | 134.84 | 185,691 | -0.05(-0.04%) |
Jan 31, 2020 | 134.33 | 134.94 | 134.33 | 134.90 | 97,151 | +1.04(+0.78%) |
Jan 30, 2020 | 134.04 | 134.49 | 133.71 | 133.86 | 160,401 | +0.15(+0.11%) |
Jan 29, 2020 | 132.99 | 133.81 | 132.99 | 133.71 | 73,380 | +1.00(+0.76%) |
Jan 28, 2020 | 133.30 | 133.34 | 132.66 | 132.70 | 54,576 | -0.75(-0.57%) |
Jan 27, 2020 | 133.30 | 133.47 | 133.08 | 133.46 | 92,944 | +1.36(+1.03%) |
Jan 24, 2020 | 131.59 | 132.38 | 131.55 | 132.10 | 128,447 | +0.79(+0.60%) |
Jan 23, 2020 | 131.25 | 131.59 | 131.19 | 131.31 | 90,392 | +0.64(+0.49%) |
Jan 22, 2020 | 130.52 | 130.72 | 130.47 | 130.67 | 57,522 | +0.30(+0.23%) |
Jan 21, 2020 | 129.94 | 130.47 | 129.94 | 130.37 | 203,079 | +0.96(+0.74%) |
Jan 17, 2020 | 129.05 | 129.44 | 128.96 | 129.41 | 106,157 | -0.59(-0.46%) |
Jan 16, 2020 | 130.13 | 130.23 | 129.78 | 130.00 | 163,204 | -0.39(-0.30%) |
Jan 15, 2020 | 130.27 | 130.43 | 130.06 | 130.39 | 54,169 | +0.57(+0.44%) |
Jan 14, 2020 | 129.42 | 129.82 | 129.42 | 129.82 | 64,555 | +0.52(+0.41%) |
Jan 13, 2020 | 129.24 | 129.35 | 128.96 | 129.30 | 61,770 | -0.31(-0.24%) |
Jan 10, 2020 | 129.12 | 129.65 | 129.12 | 129.61 | 145,671 | +0.70(+0.54%) |
Jan 09, 2020 | 128.16 | 128.97 | 128.09 | 128.91 | 105,406 | +0.24(+0.19%) |
Jan 08, 2020 | 129.37 | 129.63 | 128.39 | 128.67 | 111,223 | -0.60(-0.47%) |
Jan 07, 2020 | 129.57 | 129.75 | 129.24 | 129.27 | 84,499 | -0.37(-0.29%) |
Jan 06, 2020 | 130.38 | 130.38 | 129.52 | 129.65 | 160,375 | -0.33(-0.25%) |
Jan 03, 2020 | 129.37 | 129.98 | 129.18 | 129.98 | 137,566 | +1.44(+1.12%) |