Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 129.65 | 134.44 | 127.34 | 131.31 | 7,987,304 | +0.26(+0.20%) |
Mar 30, 2020 | 126.72 | 134.20 | 126.38 | 131.05 | 5,342,603 | +4.10(+3.23%) |
Mar 27, 2020 | 123.67 | 130.26 | 123.25 | 126.95 | 4,983,359 | -0.23(-0.18%) |
Mar 26, 2020 | 116.71 | 128.49 | 115.43 | 127.18 | 7,103,101 | +11.75(+10.18%) |
Mar 25, 2020 | 113.71 | 119.41 | 112.84 | 115.43 | 6,837,209 | -0.90(-0.77%) |
Mar 24, 2020 | 116.66 | 117.95 | 111.14 | 116.33 | 7,212,456 | +3.63(+3.23%) |
Mar 23, 2020 | 114.49 | 120.11 | 110.81 | 112.69 | 7,711,030 | -3.17(-2.74%) |
Mar 20, 2020 | 125.10 | 125.19 | 113.81 | 115.86 | 9,627,614 | -10.12(-8.03%) |
Mar 19, 2020 | 134.88 | 135.35 | 124.12 | 125.98 | 6,924,466 | -9.47(-6.99%) |
Mar 18, 2020 | 129.06 | 136.31 | 126.92 | 135.45 | 7,114,434 | -0.11(-0.08%) |
Mar 17, 2020 | 126.10 | 135.92 | 124.10 | 135.56 | 9,411,733 | +13.08(+10.68%) |
Mar 16, 2020 | 124.01 | 131.28 | 121.40 | 122.47 | 6,992,764 | -9.46(-7.17%) |
Mar 13, 2020 | 125.85 | 131.93 | 121.64 | 131.93 | 7,227,471 | +12.64(+10.59%) |
Mar 12, 2020 | 123.81 | 129.21 | 119.21 | 119.29 | 8,278,332 | -13.25(-10.00%) |
Mar 11, 2020 | 132.01 | 134.27 | 130.06 | 132.54 | 7,618,612 | -1.11(-0.83%) |
Mar 10, 2020 | 131.80 | 134.35 | 127.53 | 133.65 | 6,297,575 | +5.18(+4.03%) |
Mar 09, 2020 | 126.86 | 133.41 | 126.19 | 128.47 | 5,653,263 | -5.43(-4.06%) |
Mar 06, 2020 | 128.85 | 134.76 | 128.31 | 133.91 | 8,462,404 | +1.24(+0.94%) |
Mar 05, 2020 | 130.99 | 134.33 | 130.19 | 132.67 | 7,270,275 | -0.22(-0.16%) |
Mar 04, 2020 | 125.93 | 133.34 | 125.90 | 132.88 | 5,600,881 | +9.53(+7.73%) |
Mar 03, 2020 | 126.16 | 128.41 | 121.82 | 123.35 | 7,327,862 | -2.40(-1.90%) |
Mar 02, 2020 | 120.74 | 125.90 | 119.47 | 125.75 | 7,762,396 | +6.35(+5.32%) |
Feb 28, 2020 | 119.63 | 120.03 | 115.02 | 119.40 | 8,343,770 | -2.90(-2.37%) |
Feb 27, 2020 | 126.21 | 127.48 | 122.16 | 122.29 | 4,534,868 | -4.11(-3.25%) |
Feb 26, 2020 | 128.49 | 129.71 | 126.19 | 126.40 | 4,921,721 | -1.78(-1.39%) |
Feb 25, 2020 | 131.52 | 131.80 | 127.43 | 128.18 | 3,593,497 | -2.59(-1.98%) |
Feb 24, 2020 | 131.84 | 134.03 | 130.51 | 130.77 | 4,994,009 | -3.68(-2.74%) |
Feb 21, 2020 | 133.79 | 135.03 | 132.84 | 134.46 | 3,064,513 | +0.04(+0.03%) |
Feb 20, 2020 | 134.07 | 135.18 | 133.66 | 134.42 | 3,608,718 | +1.11(+0.83%) |
Feb 19, 2020 | 134.06 | 134.27 | 132.87 | 133.31 | 3,256,638 | -0.17(-0.13%) |
Feb 18, 2020 | 133.49 | 134.38 | 133.03 | 133.48 | 3,019,429 | -0.10(-0.08%) |
Feb 14, 2020 | 134.66 | 134.72 | 133.06 | 133.59 | 2,402,361 | -0.64(-0.48%) |
Feb 13, 2020 | 135.23 | 136.07 | 134.22 | 134.23 | 3,650,422 | -0.92(-0.68%) |
Feb 12, 2020 | 136.24 | 136.46 | 135.13 | 135.15 | 4,197,801 | -0.70(-0.51%) |
Feb 11, 2020 | 137.24 | 137.36 | 134.84 | 135.84 | 3,160,519 | -1.19(-0.87%) |
Feb 10, 2020 | 133.25 | 137.07 | 132.90 | 137.03 | 5,194,767 | -0.85(-0.62%) |
Feb 07, 2020 | 138.64 | 138.64 | 136.91 | 137.88 | 2,835,634 | -0.84(-0.60%) |
Feb 06, 2020 | 139.13 | 139.25 | 138.25 | 138.72 | 3,488,253 | -0.05(-0.03%) |
Feb 05, 2020 | 136.34 | 138.77 | 136.11 | 138.76 | 4,312,173 | +3.68(+2.73%) |
Feb 04, 2020 | 134.01 | 135.68 | 133.52 | 135.08 | 3,374,116 | +2.30(+1.73%) |
Feb 03, 2020 | 132.34 | 133.32 | 131.54 | 132.78 | 5,455,687 | +1.28(+0.97%) |
Jan 31, 2020 | 134.53 | 134.53 | 131.34 | 131.50 | 4,155,546 | -2.85(-2.12%) |
Jan 30, 2020 | 130.13 | 135.34 | 130.05 | 134.36 | 5,567,892 | +2.59(+1.97%) |
Jan 29, 2020 | 131.38 | 132.92 | 130.87 | 131.77 | 2,989,717 | +0.62(+0.47%) |
Jan 28, 2020 | 130.61 | 131.73 | 130.18 | 131.15 | 2,812,969 | +0.89(+0.69%) |
Jan 27, 2020 | 129.34 | 131.00 | 129.34 | 130.25 | 3,001,236 | -0.72(-0.55%) |
Jan 24, 2020 | 133.58 | 133.72 | 130.62 | 130.97 | 3,380,164 | -2.02(-1.52%) |
Jan 23, 2020 | 133.02 | 133.48 | 131.73 | 132.98 | 3,332,899 | -0.33(-0.25%) |
Jan 22, 2020 | 133.02 | 133.96 | 132.49 | 133.31 | 2,911,734 | +0.61(+0.46%) |
Jan 21, 2020 | 131.37 | 133.32 | 130.36 | 132.70 | 5,149,565 | +1.25(+0.95%) |
Jan 17, 2020 | 132.67 | 133.48 | 131.24 | 131.45 | 5,727,230 | -1.74(-1.31%) |
Jan 16, 2020 | 133.56 | 133.70 | 131.70 | 133.19 | 4,027,978 | +0.30(+0.23%) |
Jan 15, 2020 | 132.39 | 133.43 | 131.85 | 132.89 | 3,903,967 | +0.43(+0.33%) |
Jan 14, 2020 | 130.89 | 132.69 | 130.07 | 132.45 | 4,975,104 | +1.61(+1.23%) |
Jan 13, 2020 | 130.15 | 131.83 | 129.85 | 130.84 | 5,433,717 | +0.88(+0.68%) |
Jan 10, 2020 | 127.87 | 130.21 | 127.63 | 129.96 | 4,436,201 | +1.96(+1.53%) |
Jan 09, 2020 | 126.71 | 128.41 | 126.20 | 128.00 | 4,802,660 | +2.08(+1.65%) |
Jan 08, 2020 | 124.74 | 126.39 | 124.32 | 125.92 | 5,509,608 | +1.13(+0.91%) |
Jan 07, 2020 | 124.03 | 125.18 | 124.03 | 124.79 | 2,599,783 | +0.24(+0.19%) |
Jan 06, 2020 | 123.72 | 124.84 | 123.31 | 124.55 | 2,233,041 | +0.46(+0.37%) |
Jan 03, 2020 | 122.71 | 124.75 | 122.64 | 124.09 | 2,085,418 | -0.41(-0.33%) |