Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 125.37 | 127.19 | 123.61 | 124.15 | 661,779 | -1.54(-1.23%) |
Mar 30, 2020 | 122.33 | 125.89 | 122.01 | 125.69 | 617,678 | +4.29(+3.53%) |
Mar 27, 2020 | 122.30 | 125.03 | 120.72 | 121.40 | 474,961 | -4.59(-3.64%) |
Mar 26, 2020 | 120.82 | 126.30 | 120.81 | 125.99 | 1,423,220 | +6.86(+5.76%) |
Mar 25, 2020 | 119.96 | 124.06 | 116.95 | 119.13 | 896,838 | +0.33(+0.28%) |
Mar 24, 2020 | 115.10 | 118.85 | 114.37 | 118.80 | 824,796 | +10.16(+9.36%) |
Mar 23, 2020 | 109.66 | 111.37 | 105.83 | 108.64 | 869,338 | -1.52(-1.38%) |
Mar 20, 2020 | 116.93 | 118.08 | 109.99 | 110.16 | 1,504,486 | -5.05(-4.38%) |
Mar 19, 2020 | 112.38 | 118.49 | 110.13 | 115.20 | 666,122 | +1.74(+1.54%) |
Mar 18, 2020 | 111.12 | 115.04 | 107.31 | 113.46 | 590,924 | -5.53(-4.64%) |
Mar 17, 2020 | 114.77 | 119.88 | 110.58 | 118.98 | 814,059 | +6.96(+6.21%) |
Mar 16, 2020 | 113.94 | 120.74 | 111.95 | 112.03 | 705,293 | -16.08(-12.55%) |
Mar 13, 2020 | 124.68 | 128.36 | 117.91 | 128.11 | 956,915 | +10.88(+9.29%) |
Mar 12, 2020 | 119.92 | 126.00 | 117.20 | 117.22 | 1,178,633 | -11.77(-9.13%) |
Mar 11, 2020 | 131.61 | 132.58 | 127.36 | 128.99 | 474,052 | -6.52(-4.81%) |
Mar 10, 2020 | 133.02 | 135.51 | 128.37 | 135.51 | 872,846 | +7.59(+5.93%) |
Mar 09, 2020 | 132.81 | 132.81 | 127.12 | 127.92 | 899,993 | -10.18(-7.37%) |
Mar 06, 2020 | 136.40 | 138.88 | 134.59 | 138.10 | 430,073 | -2.51(-1.79%) |
Mar 05, 2020 | 142.24 | 143.93 | 139.77 | 140.62 | 362,468 | -5.20(-3.57%) |
Mar 04, 2020 | 142.78 | 145.82 | 141.30 | 145.82 | 414,763 | +5.79(+4.13%) |
Mar 03, 2020 | 145.20 | 146.54 | 138.72 | 140.03 | 651,638 | -4.38(-3.03%) |
Mar 02, 2020 | 139.20 | 144.41 | 137.37 | 144.41 | 723,151 | +6.69(+4.85%) |
Feb 28, 2020 | 132.21 | 137.83 | 132.18 | 137.72 | 1,695,253 | +0.55(+0.40%) |
Feb 27, 2020 | 140.55 | 143.04 | 137.18 | 137.18 | 726,387 | -7.13(-4.94%) |
Feb 26, 2020 | 144.61 | 147.25 | 143.60 | 144.31 | 479,935 | +0.20(+0.14%) |
Feb 25, 2020 | 149.54 | 149.95 | 143.59 | 144.12 | 617,475 | -4.22(-2.84%) |
Feb 24, 2020 | 147.65 | 150.02 | 146.87 | 148.34 | 663,253 | -5.74(-3.73%) |
Feb 21, 2020 | 156.07 | 156.20 | 153.54 | 154.08 | 343,771 | -2.73(-1.74%) |
Feb 20, 2020 | 157.90 | 158.12 | 154.94 | 156.80 | 354,081 | -1.16(-0.73%) |
Feb 19, 2020 | 157.57 | 158.34 | 157.51 | 157.96 | 361,358 | +1.14(+0.73%) |
Feb 18, 2020 | 156.16 | 157.05 | 155.94 | 156.82 | 403,977 | +0.10(+0.06%) |
Feb 14, 2020 | 156.31 | 156.78 | 156.01 | 156.73 | 626,176 | +0.78(+0.50%) |
Feb 13, 2020 | 155.10 | 156.69 | 154.94 | 155.95 | 194,234 | +0.03(+0.02%) |
Feb 12, 2020 | 155.43 | 155.92 | 154.84 | 155.92 | 199,303 | +1.33(+0.86%) |
Feb 11, 2020 | 155.69 | 155.85 | 154.24 | 154.59 | 265,529 | -0.16(-0.10%) |
Feb 10, 2020 | 152.39 | 154.75 | 152.39 | 154.75 | 682,863 | +1.95(+1.28%) |
Feb 07, 2020 | 152.84 | 153.56 | 152.32 | 152.80 | 212,624 | -0.50(-0.32%) |
Feb 06, 2020 | 152.65 | 153.34 | 152.02 | 153.30 | 298,642 | +1.07(+0.70%) |
Feb 05, 2020 | 153.62 | 153.63 | 151.38 | 152.22 | 366,404 | +0.31(+0.20%) |
Feb 04, 2020 | 150.83 | 152.19 | 150.45 | 151.91 | 256,348 | +3.05(+2.05%) |
Feb 03, 2020 | 147.49 | 149.36 | 147.49 | 148.86 | 185,745 | +1.96(+1.33%) |
Jan 31, 2020 | 149.83 | 149.83 | 146.44 | 146.90 | 284,047 | -2.50(-1.68%) |
Jan 30, 2020 | 148.16 | 149.47 | 147.71 | 149.41 | 163,738 | +0.41(+0.27%) |
Jan 29, 2020 | 149.56 | 149.86 | 148.38 | 149.00 | 226,465 | +0.59(+0.40%) |
Jan 28, 2020 | 147.34 | 148.70 | 146.83 | 148.40 | 188,850 | +2.09(+1.43%) |
Jan 27, 2020 | 145.84 | 147.08 | 145.38 | 146.31 | 276,937 | -2.70(-1.81%) |
Jan 24, 2020 | 150.92 | 150.92 | 148.42 | 149.01 | 212,830 | -1.28(-0.85%) |
Jan 23, 2020 | 149.84 | 150.32 | 149.17 | 150.28 | 185,986 | +0.38(+0.25%) |
Jan 22, 2020 | 150.57 | 150.89 | 149.80 | 149.91 | 256,389 | +0.04(+0.03%) |
Jan 21, 2020 | 149.48 | 150.23 | 149.37 | 149.87 | 191,060 | +0.10(+0.06%) |
Jan 17, 2020 | 149.58 | 149.86 | 149.03 | 149.77 | 218,884 | +0.85(+0.57%) |
Jan 16, 2020 | 148.22 | 148.92 | 147.94 | 148.92 | 153,803 | +1.45(+0.98%) |
Jan 15, 2020 | 147.08 | 147.92 | 147.01 | 147.47 | 250,261 | +0.41(+0.28%) |
Jan 14, 2020 | 147.82 | 147.83 | 146.83 | 147.06 | 202,719 | -0.74(-0.50%) |
Jan 13, 2020 | 146.80 | 147.80 | 146.64 | 147.80 | 280,472 | +1.61(+1.10%) |
Jan 10, 2020 | 147.02 | 147.05 | 145.93 | 146.19 | 301,492 | -0.36(-0.25%) |
Jan 09, 2020 | 146.37 | 146.65 | 145.83 | 146.55 | 283,237 | +1.43(+0.99%) |
Jan 08, 2020 | 144.06 | 145.73 | 143.85 | 145.12 | 292,544 | +1.24(+0.86%) |
Jan 07, 2020 | 144.08 | 144.35 | 143.65 | 143.88 | 199,422 | -0.17(-0.12%) |
Jan 06, 2020 | 142.05 | 144.06 | 141.84 | 144.06 | 340,339 | +0.99(+0.69%) |
Jan 03, 2020 | 142.39 | 143.78 | 142.28 | 143.06 | 242,384 | -0.97(-0.67%) |