Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 130.67 | 133.94 | 128.07 | 129.30 | 1,478,022 | -3.36(-2.53%) |
Mar 30, 2020 | 128.69 | 134.89 | 127.20 | 132.66 | 1,435,843 | +6.25(+4.94%) |
Mar 27, 2020 | 132.58 | 134.94 | 125.89 | 126.42 | 1,507,798 | -12.09(-8.73%) |
Mar 26, 2020 | 134.87 | 139.51 | 132.11 | 138.50 | 1,094,254 | +4.99(+3.74%) |
Mar 25, 2020 | 126.47 | 137.76 | 118.55 | 133.51 | 1,411,930 | +10.13(+8.21%) |
Mar 24, 2020 | 116.50 | 124.31 | 116.50 | 123.38 | 1,195,573 | +10.51(+9.32%) |
Mar 23, 2020 | 113.32 | 116.24 | 108.39 | 112.86 | 1,013,300 | +2.09(+1.89%) |
Mar 20, 2020 | 107.39 | 116.80 | 107.01 | 110.78 | 1,754,631 | +4.32(+4.06%) |
Mar 19, 2020 | 110.56 | 111.75 | 105.17 | 106.45 | 1,119,388 | -4.54(-4.09%) |
Mar 18, 2020 | 106.53 | 115.58 | 104.81 | 110.99 | 1,425,756 | -0.88(-0.79%) |
Mar 17, 2020 | 108.50 | 117.93 | 106.31 | 111.87 | 1,542,444 | +6.15(+5.81%) |
Mar 16, 2020 | 105.73 | 111.68 | 104.22 | 105.72 | 1,135,177 | -11.12(-9.52%) |
Mar 13, 2020 | 113.19 | 119.81 | 112.44 | 116.85 | 1,551,500 | +6.93(+6.30%) |
Mar 12, 2020 | 109.27 | 118.14 | 107.82 | 109.92 | 1,974,824 | -8.29(-7.01%) |
Mar 11, 2020 | 121.56 | 124.63 | 117.51 | 118.21 | 1,096,564 | -7.07(-5.64%) |
Mar 10, 2020 | 123.75 | 125.28 | 118.97 | 125.28 | 1,777,665 | +5.95(+4.99%) |
Mar 09, 2020 | 122.91 | 127.65 | 119.12 | 119.33 | 1,667,758 | -10.99(-8.44%) |
Mar 06, 2020 | 128.15 | 131.40 | 127.82 | 130.32 | 1,055,245 | -2.04(-1.54%) |
Mar 05, 2020 | 131.22 | 134.12 | 130.41 | 132.36 | 855,362 | -2.94(-2.17%) |
Mar 04, 2020 | 127.90 | 135.85 | 127.64 | 135.30 | 1,043,388 | +7.77(+6.09%) |
Mar 03, 2020 | 131.15 | 134.54 | 126.64 | 127.53 | 934,312 | -3.71(-2.83%) |
Mar 02, 2020 | 126.55 | 131.87 | 124.26 | 131.25 | 1,440,973 | +4.12(+3.24%) |
Feb 28, 2020 | 127.55 | 127.58 | 122.67 | 127.13 | 1,621,734 | -2.89(-2.22%) |
Feb 27, 2020 | 132.38 | 136.16 | 129.96 | 130.01 | 921,088 | -5.30(-3.92%) |
Feb 26, 2020 | 138.00 | 139.79 | 134.98 | 135.31 | 635,848 | -1.74(-1.27%) |
Feb 25, 2020 | 142.72 | 142.99 | 136.35 | 137.05 | 557,923 | -4.90(-3.45%) |
Feb 24, 2020 | 141.92 | 143.06 | 138.83 | 141.95 | 670,999 | -4.03(-2.76%) |
Feb 21, 2020 | 147.38 | 147.73 | 144.85 | 145.99 | 443,316 | -2.08(-1.40%) |
Feb 20, 2020 | 148.08 | 149.04 | 146.90 | 148.06 | 505,789 | +0.45(+0.30%) |
Feb 19, 2020 | 146.11 | 148.37 | 145.68 | 147.62 | 442,280 | +1.64(+1.12%) |
Feb 18, 2020 | 145.36 | 146.37 | 144.73 | 145.98 | 294,898 | +0.41(+0.28%) |
Feb 14, 2020 | 146.69 | 146.69 | 145.16 | 145.56 | 327,914 | -0.70(-0.48%) |
Feb 13, 2020 | 145.51 | 146.77 | 145.46 | 146.27 | 320,974 | +0.07(+0.05%) |
Feb 12, 2020 | 144.34 | 146.77 | 143.47 | 146.19 | 401,332 | +2.25(+1.56%) |
Feb 11, 2020 | 144.90 | 145.15 | 142.81 | 143.94 | 545,413 | -0.50(-0.35%) |
Feb 10, 2020 | 144.33 | 145.28 | 143.32 | 144.45 | 632,500 | -0.25(-0.17%) |
Feb 07, 2020 | 144.16 | 145.16 | 142.24 | 144.70 | 841,051 | +1.80(+1.26%) |
Feb 06, 2020 | 135.72 | 144.20 | 134.85 | 142.90 | 1,234,464 | +7.15(+5.27%) |
Feb 05, 2020 | 134.82 | 135.93 | 134.47 | 135.75 | 751,743 | +1.72(+1.28%) |
Feb 04, 2020 | 132.24 | 134.30 | 132.24 | 134.03 | 642,031 | +3.59(+2.76%) |
Feb 03, 2020 | 129.64 | 131.54 | 128.73 | 130.44 | 674,801 | +1.72(+1.34%) |
Jan 31, 2020 | 132.72 | 133.41 | 128.34 | 128.72 | 869,559 | -4.84(-3.62%) |
Jan 30, 2020 | 131.61 | 134.26 | 131.23 | 133.56 | 570,259 | +0.45(+0.34%) |
Jan 29, 2020 | 132.14 | 134.90 | 132.14 | 133.11 | 446,943 | +1.01(+0.76%) |
Jan 28, 2020 | 132.22 | 132.79 | 131.24 | 132.10 | 491,618 | +0.45(+0.34%) |
Jan 27, 2020 | 131.36 | 133.17 | 130.53 | 131.65 | 679,950 | -2.48(-1.85%) |
Jan 24, 2020 | 135.00 | 135.82 | 132.99 | 134.12 | 433,865 | -0.59(-0.44%) |
Jan 23, 2020 | 132.84 | 134.94 | 131.83 | 134.72 | 636,016 | +1.69(+1.27%) |
Jan 22, 2020 | 135.48 | 135.61 | 132.89 | 133.03 | 612,926 | -1.72(-1.27%) |
Jan 21, 2020 | 136.44 | 137.23 | 134.59 | 134.75 | 748,156 | -1.98(-1.45%) |
Jan 17, 2020 | 135.75 | 137.87 | 135.12 | 136.73 | 741,960 | -0.36(-0.26%) |
Jan 16, 2020 | 136.05 | 137.25 | 135.70 | 137.09 | 732,151 | +1.91(+1.42%) |
Jan 15, 2020 | 133.63 | 135.43 | 133.55 | 135.18 | 695,086 | +1.36(+1.01%) |
Jan 14, 2020 | 131.40 | 134.73 | 131.40 | 133.82 | 1,107,599 | +2.22(+1.69%) |
Jan 13, 2020 | 129.23 | 131.69 | 128.93 | 131.59 | 1,155,765 | +2.39(+1.85%) |
Jan 10, 2020 | 127.75 | 129.87 | 127.15 | 129.21 | 1,169,880 | +1.94(+1.52%) |
Jan 09, 2020 | 125.15 | 127.37 | 124.64 | 127.27 | 922,973 | +2.85(+2.29%) |
Jan 08, 2020 | 124.11 | 125.20 | 123.63 | 124.42 | 666,055 | +0.58(+0.47%) |
Jan 07, 2020 | 123.61 | 124.22 | 123.12 | 123.83 | 722,345 | +0.35(+0.29%) |
Jan 06, 2020 | 123.78 | 124.03 | 122.06 | 123.48 | 983,344 | -0.98(-0.79%) |
Jan 03, 2020 | 124.86 | 125.15 | 123.83 | 124.46 | 945,020 | -1.50(-1.19%) |