Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 108.55 | 110.04 | 106.05 | 108.42 | 55,847,712 | -0.55(-0.50%) |
Mar 30, 2020 | 107.27 | 109.18 | 104.95 | 108.97 | 43,861,428 | +2.35(+2.20%) |
Mar 27, 2020 | 106.33 | 109.90 | 105.02 | 106.62 | 42,155,580 | -4.03(-3.64%) |
Mar 26, 2020 | 105.66 | 111.39 | 105.33 | 110.65 | 54,487,300 | +6.48(+6.22%) |
Mar 25, 2020 | 103.70 | 107.98 | 100.43 | 104.17 | 59,136,008 | +1.28(+1.24%) |
Mar 24, 2020 | 99.43 | 103.16 | 94.29 | 102.89 | 77,632,536 | +8.62(+9.15%) |
Mar 23, 2020 | 96.15 | 96.42 | 90.50 | 94.26 | 67,263,392 | -1.42(-1.48%) |
Mar 20, 2020 | 100.13 | 102.62 | 94.78 | 95.68 | 80,759,224 | -2.33(-2.38%) |
Mar 19, 2020 | 94.04 | 100.78 | 90.29 | 98.01 | 66,391,392 | +3.68(+3.90%) |
Mar 18, 2020 | 97.24 | 100.76 | 90.82 | 94.33 | 65,977,240 | -7.93(-7.75%) |
Mar 17, 2020 | 99.04 | 104.27 | 94.93 | 102.26 | 62,654,740 | +4.48(+4.58%) |
Mar 16, 2020 | 102.49 | 105.02 | 95.71 | 97.77 | 62,491,336 | -14.96(-13.27%) |
Mar 13, 2020 | 111.64 | 113.19 | 103.37 | 112.73 | 61,377,320 | +7.08(+6.70%) |
Mar 12, 2020 | 110.18 | 113.14 | 105.31 | 105.65 | 74,204,320 | -13.12(-11.05%) |
Mar 11, 2020 | 123.53 | 124.81 | 117.17 | 118.78 | 54,484,872 | -8.07(-6.36%) |
Mar 10, 2020 | 127.11 | 127.20 | 120.80 | 126.85 | 57,663,852 | +3.84(+3.12%) |
Mar 09, 2020 | 126.56 | 128.49 | 122.91 | 123.01 | 59,656,256 | -13.25(-9.72%) |
Mar 06, 2020 | 134.66 | 137.75 | 133.04 | 136.25 | 42,060,904 | -2.75(-1.98%) |
Mar 05, 2020 | 140.44 | 143.88 | 137.28 | 139.01 | 34,638,704 | -4.57(-3.18%) |
Mar 04, 2020 | 141.80 | 143.85 | 140.14 | 143.58 | 38,311,180 | +3.97(+2.85%) |
Mar 03, 2020 | 142.57 | 145.50 | 138.06 | 139.60 | 45,472,692 | -2.91(-2.04%) |
Mar 02, 2020 | 139.62 | 142.70 | 137.19 | 142.51 | 35,546,756 | +4.44(+3.21%) |
Feb 28, 2020 | 136.68 | 140.72 | 135.79 | 138.08 | 77,107,120 | -1.38(-0.99%) |
Feb 27, 2020 | 142.81 | 146.27 | 139.45 | 139.45 | 52,742,168 | -6.33(-4.34%) |
Feb 26, 2020 | 148.19 | 149.55 | 145.51 | 145.78 | 41,824,288 | -1.71(-1.16%) |
Feb 25, 2020 | 153.35 | 153.58 | 147.16 | 147.49 | 47,180,188 | -5.44(-3.55%) |
Feb 24, 2020 | 152.73 | 157.64 | 152.01 | 152.93 | 29,745,270 | -4.75(-3.01%) |
Feb 21, 2020 | 158.66 | 159.12 | 156.95 | 157.67 | 19,850,438 | -1.61(-1.01%) |
Feb 20, 2020 | 158.43 | 159.56 | 157.19 | 159.29 | 21,570,920 | +0.39(+0.24%) |
Feb 19, 2020 | 158.68 | 159.60 | 158.08 | 158.90 | 11,735,905 | +0.81(+0.51%) |
Feb 18, 2020 | 158.05 | 158.58 | 157.04 | 158.09 | 14,214,443 | -0.34(-0.21%) |
Feb 14, 2020 | 159.18 | 159.26 | 157.90 | 158.43 | 16,963,066 | -0.61(-0.39%) |
Feb 13, 2020 | 157.79 | 159.42 | 157.68 | 159.04 | 13,374,532 | +0.41(+0.26%) |
Feb 12, 2020 | 158.54 | 158.80 | 157.84 | 158.63 | 12,823,749 | +1.09(+0.69%) |
Feb 11, 2020 | 157.38 | 158.49 | 156.89 | 157.54 | 15,882,528 | +1.09(+0.69%) |
Feb 10, 2020 | 155.28 | 156.53 | 155.18 | 156.46 | 12,094,512 | +0.88(+0.56%) |
Feb 07, 2020 | 156.91 | 156.98 | 155.13 | 155.58 | 19,107,426 | -1.94(-1.23%) |
Feb 06, 2020 | 158.42 | 158.66 | 157.35 | 157.51 | 15,633,795 | -0.36(-0.23%) |
Feb 05, 2020 | 157.09 | 158.08 | 156.33 | 157.87 | 18,851,310 | +2.40(+1.54%) |
Feb 04, 2020 | 155.04 | 155.99 | 154.90 | 155.48 | 16,932,908 | +2.31(+1.51%) |
Feb 03, 2020 | 152.48 | 153.74 | 152.38 | 153.16 | 18,411,740 | +1.69(+1.12%) |
Jan 31, 2020 | 154.11 | 154.67 | 151.00 | 151.47 | 32,258,672 | -3.00(-1.94%) |
Jan 30, 2020 | 153.65 | 154.87 | 152.80 | 154.47 | 23,182,276 | -0.21(-0.13%) |
Jan 29, 2020 | 155.79 | 156.22 | 154.66 | 154.68 | 15,836,063 | -0.89(-0.57%) |
Jan 28, 2020 | 155.22 | 156.07 | 154.27 | 155.57 | 17,655,214 | +1.28(+0.83%) |
Jan 27, 2020 | 153.66 | 155.21 | 153.26 | 154.29 | 19,598,266 | -1.77(-1.14%) |
Jan 24, 2020 | 158.53 | 158.53 | 154.97 | 156.06 | 21,716,288 | -1.94(-1.23%) |
Jan 23, 2020 | 157.67 | 158.49 | 156.12 | 158.00 | 16,901,290 | -0.10(-0.07%) |
Jan 22, 2020 | 158.70 | 159.11 | 157.75 | 158.11 | 15,790,083 | -0.10(-0.07%) |
Jan 21, 2020 | 158.86 | 159.46 | 157.84 | 158.21 | 18,960,240 | -1.32(-0.83%) |
Jan 17, 2020 | 160.68 | 160.94 | 159.16 | 159.53 | 19,400,668 | -0.43(-0.27%) |
Jan 16, 2020 | 159.08 | 160.29 | 158.93 | 159.97 | 21,150,948 | +2.04(+1.29%) |
Jan 15, 2020 | 156.78 | 158.48 | 156.77 | 157.93 | 16,338,612 | +0.75(+0.48%) |
Jan 14, 2020 | 155.82 | 158.14 | 155.67 | 157.17 | 19,419,426 | +0.58(+0.37%) |
Jan 13, 2020 | 155.64 | 156.67 | 154.81 | 156.60 | 18,303,534 | +1.01(+0.65%) |
Jan 10, 2020 | 156.21 | 156.34 | 154.94 | 155.59 | 16,282,474 | -0.59(-0.37%) |
Jan 09, 2020 | 156.75 | 157.06 | 155.94 | 156.17 | 12,606,534 | +0.19(+0.12%) |
Jan 08, 2020 | 155.52 | 156.66 | 155.43 | 155.99 | 14,660,485 | +0.48(+0.31%) |
Jan 07, 2020 | 155.55 | 156.01 | 154.95 | 155.50 | 12,539,298 | -0.52(-0.33%) |
Jan 06, 2020 | 154.61 | 156.20 | 154.31 | 156.02 | 18,175,100 | +0.21(+0.13%) |
Jan 03, 2020 | 154.50 | 156.08 | 154.47 | 155.81 | 20,463,628 | -0.61(-0.39%) |