Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 113.85 | 117.00 | 113.84 | 114.54 | 4,307,923 | -1.03(-0.89%) |
Mar 30, 2020 | 110.96 | 115.80 | 109.97 | 115.57 | 4,611,102 | +3.78(+3.38%) |
Mar 27, 2020 | 111.45 | 115.01 | 109.84 | 111.79 | 5,079,939 | -2.47(-2.16%) |
Mar 26, 2020 | 109.59 | 114.43 | 109.59 | 114.26 | 8,006,500 | +3.89(+3.53%) |
Mar 25, 2020 | 111.72 | 113.01 | 106.39 | 110.37 | 9,226,350 | -0.99(-0.89%) |
Mar 24, 2020 | 102.61 | 111.97 | 101.53 | 111.36 | 11,096,399 | +12.46(+12.60%) |
Mar 23, 2020 | 107.53 | 107.73 | 95.68 | 98.90 | 9,452,849 | -5.89(-5.62%) |
Mar 20, 2020 | 115.85 | 116.83 | 102.96 | 104.79 | 11,428,581 | -10.59(-9.18%) |
Mar 19, 2020 | 115.55 | 117.62 | 111.53 | 115.38 | 7,587,064 | +0.41(+0.36%) |
Mar 18, 2020 | 107.78 | 116.94 | 107.72 | 114.97 | 8,172,053 | +2.16(+1.92%) |
Mar 17, 2020 | 110.70 | 114.76 | 108.75 | 112.80 | 7,788,243 | +2.96(+2.70%) |
Mar 16, 2020 | 108.96 | 113.69 | 107.41 | 109.84 | 8,866,923 | -9.04(-7.60%) |
Mar 13, 2020 | 118.31 | 118.88 | 109.92 | 118.88 | 7,842,602 | +6.80(+6.06%) |
Mar 12, 2020 | 117.43 | 118.90 | 109.36 | 112.08 | 9,790,988 | -11.46(-9.28%) |
Mar 11, 2020 | 125.63 | 125.63 | 122.89 | 123.54 | 5,660,528 | -5.09(-3.95%) |
Mar 10, 2020 | 125.03 | 128.69 | 121.56 | 128.63 | 6,734,504 | +7.75(+6.41%) |
Mar 09, 2020 | 123.00 | 125.40 | 120.44 | 120.87 | 9,764,701 | -8.05(-6.24%) |
Mar 06, 2020 | 125.51 | 129.83 | 124.07 | 128.92 | 8,527,666 | +1.88(+1.48%) |
Mar 05, 2020 | 126.53 | 129.51 | 125.48 | 127.04 | 7,014,001 | -2.16(-1.67%) |
Mar 04, 2020 | 123.36 | 129.21 | 122.49 | 129.20 | 6,879,916 | +7.33(+6.02%) |
Mar 03, 2020 | 127.90 | 129.21 | 121.19 | 121.86 | 9,884,613 | -6.53(-5.08%) |
Mar 02, 2020 | 126.98 | 128.74 | 124.49 | 128.39 | 9,560,536 | +3.17(+2.53%) |
Feb 28, 2020 | 129.29 | 131.50 | 122.50 | 125.22 | 13,716,419 | -0.77(-0.61%) |
Feb 27, 2020 | 126.89 | 130.41 | 125.02 | 125.99 | 9,800,780 | +1.01(+0.81%) |
Feb 26, 2020 | 125.50 | 127.38 | 124.25 | 124.98 | 6,140,472 | +1.77(+1.44%) |
Feb 25, 2020 | 128.63 | 128.74 | 122.47 | 123.21 | 6,272,100 | -4.78(-3.74%) |
Feb 24, 2020 | 129.59 | 129.81 | 127.72 | 128.00 | 4,332,489 | -3.67(-2.79%) |
Feb 21, 2020 | 132.85 | 133.06 | 130.99 | 131.67 | 4,213,835 | -1.37(-1.03%) |
Feb 20, 2020 | 133.41 | 135.41 | 132.99 | 133.04 | 3,902,625 | -0.66(-0.49%) |
Feb 19, 2020 | 133.47 | 134.64 | 132.87 | 133.69 | 2,736,970 | +0.39(+0.29%) |
Feb 18, 2020 | 134.55 | 134.69 | 132.60 | 133.31 | 2,954,442 | -1.79(-1.32%) |
Feb 14, 2020 | 134.12 | 135.20 | 133.26 | 135.09 | 2,662,310 | +1.05(+0.78%) |
Feb 13, 2020 | 135.72 | 135.82 | 133.41 | 134.05 | 4,068,776 | -2.16(-1.58%) |
Feb 12, 2020 | 136.57 | 137.23 | 136.01 | 136.20 | 3,286,934 | +1.12(+0.83%) |
Feb 11, 2020 | 133.87 | 135.14 | 133.06 | 135.08 | 2,736,118 | +1.91(+1.44%) |
Feb 10, 2020 | 133.22 | 134.09 | 132.10 | 133.17 | 3,312,185 | +0.06(+0.04%) |
Feb 07, 2020 | 134.22 | 134.64 | 132.74 | 133.11 | 3,290,617 | -2.34(-1.73%) |
Feb 06, 2020 | 136.78 | 137.20 | 135.10 | 135.45 | 4,103,848 | +0.47(+0.35%) |
Feb 05, 2020 | 132.31 | 134.98 | 131.96 | 134.98 | 3,749,415 | +4.23(+3.24%) |
Feb 04, 2020 | 132.85 | 133.01 | 130.55 | 130.75 | 5,246,972 | +0.54(+0.42%) |
Feb 03, 2020 | 133.07 | 133.30 | 130.03 | 130.21 | 4,720,941 | -1.72(-1.30%) |
Jan 31, 2020 | 134.71 | 135.25 | 131.57 | 131.93 | 6,903,418 | -3.20(-2.37%) |
Jan 30, 2020 | 133.87 | 135.24 | 132.01 | 135.13 | 5,238,198 | +0.42(+0.31%) |
Jan 29, 2020 | 138.32 | 138.42 | 134.31 | 134.71 | 6,426,644 | -2.98(-2.16%) |
Jan 28, 2020 | 142.94 | 143.30 | 137.24 | 137.68 | 10,724,398 | -8.36(-5.72%) |
Jan 27, 2020 | 149.56 | 150.16 | 145.96 | 146.04 | 5,242,578 | -2.10(-1.41%) |
Jan 24, 2020 | 148.42 | 149.51 | 147.62 | 148.13 | 3,178,533 | +0.34(+0.23%) |
Jan 23, 2020 | 147.24 | 148.37 | 146.67 | 147.79 | 2,835,101 | -0.24(-0.16%) |
Jan 22, 2020 | 149.26 | 150.15 | 147.91 | 148.03 | 2,910,011 | -1.13(-0.76%) |
Jan 21, 2020 | 151.21 | 151.26 | 148.53 | 149.17 | 4,050,118 | -1.63(-1.08%) |
Jan 17, 2020 | 150.50 | 151.46 | 150.25 | 150.79 | 4,437,800 | +0.28(+0.19%) |
Jan 16, 2020 | 150.24 | 150.67 | 149.41 | 150.51 | 2,584,967 | +1.02(+0.68%) |
Jan 15, 2020 | 150.85 | 151.22 | 148.99 | 149.49 | 2,985,173 | -1.32(-0.88%) |
Jan 14, 2020 | 150.44 | 151.78 | 149.85 | 150.81 | 3,501,117 | +0.37(+0.25%) |
Jan 13, 2020 | 150.45 | 151.53 | 149.97 | 150.44 | 2,514,299 | +0.37(+0.25%) |
Jan 10, 2020 | 151.01 | 151.49 | 149.79 | 150.06 | 2,530,078 | -0.61(-0.40%) |
Jan 09, 2020 | 150.93 | 151.00 | 149.47 | 150.67 | 3,302,775 | +0.47(+0.32%) |
Jan 08, 2020 | 148.01 | 150.92 | 147.72 | 150.20 | 3,317,217 | +2.27(+1.53%) |
Jan 07, 2020 | 148.24 | 148.43 | 147.03 | 147.93 | 2,613,275 | -0.60(-0.40%) |
Jan 06, 2020 | 147.30 | 148.60 | 146.64 | 148.53 | 2,402,818 | +0.14(+0.10%) |
Jan 03, 2020 | 147.19 | 148.56 | 146.04 | 148.38 | 2,967,232 | -1.29(-0.86%) |