Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 129.43 | 134.21 | 127.12 | 131.09 | 8,000,919 | +0.26(+0.20%) |
Mar 30, 2020 | 126.51 | 133.97 | 126.17 | 130.83 | 5,351,709 | +4.09(+3.23%) |
Mar 27, 2020 | 123.46 | 130.04 | 123.04 | 126.73 | 4,991,853 | -0.23(-0.18%) |
Mar 26, 2020 | 116.51 | 128.27 | 115.23 | 126.96 | 7,115,208 | +11.73(+10.18%) |
Mar 25, 2020 | 113.51 | 119.20 | 112.65 | 115.23 | 6,848,863 | -0.90(-0.77%) |
Mar 24, 2020 | 116.46 | 117.75 | 110.95 | 116.13 | 7,224,749 | +3.63(+3.23%) |
Mar 23, 2020 | 114.30 | 119.90 | 110.62 | 112.50 | 7,724,174 | -3.17(-2.74%) |
Mar 20, 2020 | 124.89 | 124.98 | 113.62 | 115.67 | 9,644,024 | -10.10(-8.03%) |
Mar 19, 2020 | 134.65 | 135.12 | 123.91 | 125.77 | 6,936,269 | -9.45(-6.99%) |
Mar 18, 2020 | 128.84 | 136.08 | 126.71 | 135.22 | 7,126,561 | -0.10(-0.08%) |
Mar 17, 2020 | 125.88 | 135.69 | 123.89 | 135.32 | 9,427,776 | +13.06(+10.68%) |
Mar 16, 2020 | 123.80 | 131.05 | 121.20 | 122.26 | 7,004,683 | -9.44(-7.17%) |
Mar 13, 2020 | 125.64 | 131.71 | 121.44 | 131.71 | 7,239,790 | +12.62(+10.59%) |
Mar 12, 2020 | 123.60 | 128.99 | 119.00 | 119.09 | 8,292,443 | -13.23(-10.00%) |
Mar 11, 2020 | 131.79 | 134.04 | 129.83 | 132.32 | 7,631,598 | -1.11(-0.83%) |
Mar 10, 2020 | 131.57 | 134.12 | 127.31 | 133.43 | 6,308,310 | +5.17(+4.03%) |
Mar 09, 2020 | 126.65 | 133.18 | 125.98 | 128.25 | 5,662,899 | -5.43(-4.06%) |
Mar 06, 2020 | 128.63 | 134.53 | 128.09 | 133.68 | 8,476,828 | +1.24(+0.93%) |
Mar 05, 2020 | 130.77 | 134.10 | 129.97 | 132.44 | 7,282,668 | -0.22(-0.16%) |
Mar 04, 2020 | 125.71 | 133.11 | 125.69 | 132.66 | 5,610,428 | +9.52(+7.73%) |
Mar 03, 2020 | 125.95 | 128.19 | 121.61 | 123.14 | 7,340,352 | -2.39(-1.90%) |
Mar 02, 2020 | 120.53 | 125.69 | 119.27 | 125.53 | 7,775,627 | +6.34(+5.32%) |
Feb 28, 2020 | 119.43 | 119.83 | 114.83 | 119.19 | 8,357,992 | -2.89(-2.37%) |
Feb 27, 2020 | 126.00 | 127.26 | 121.95 | 122.08 | 4,542,598 | -4.10(-3.25%) |
Feb 26, 2020 | 128.27 | 129.48 | 125.98 | 126.19 | 4,930,110 | -1.78(-1.39%) |
Feb 25, 2020 | 131.30 | 131.57 | 127.22 | 127.96 | 3,599,622 | -2.59(-1.98%) |
Feb 24, 2020 | 131.62 | 133.80 | 130.29 | 130.55 | 5,002,521 | -3.68(-2.74%) |
Feb 21, 2020 | 133.57 | 134.80 | 132.61 | 134.23 | 3,069,736 | +0.04(+0.03%) |
Feb 20, 2020 | 133.84 | 134.95 | 133.43 | 134.19 | 3,614,870 | +1.11(+0.83%) |
Feb 19, 2020 | 133.83 | 134.04 | 132.64 | 133.08 | 3,262,189 | -0.17(-0.13%) |
Feb 18, 2020 | 133.26 | 134.15 | 132.80 | 133.25 | 3,024,575 | -0.10(-0.08%) |
Feb 14, 2020 | 134.43 | 134.49 | 132.83 | 133.36 | 2,406,455 | -0.64(-0.48%) |
Feb 13, 2020 | 135.00 | 135.83 | 133.99 | 134.00 | 3,656,644 | -0.92(-0.68%) |
Feb 12, 2020 | 136.01 | 136.22 | 134.90 | 134.92 | 4,204,956 | -0.69(-0.51%) |
Feb 11, 2020 | 137.00 | 137.13 | 134.61 | 135.61 | 3,165,907 | -1.19(-0.87%) |
Feb 10, 2020 | 133.03 | 136.84 | 132.67 | 136.80 | 5,203,621 | -0.85(-0.61%) |
Feb 07, 2020 | 138.41 | 138.41 | 136.68 | 137.64 | 2,840,468 | -0.84(-0.60%) |
Feb 06, 2020 | 138.89 | 139.02 | 138.02 | 138.48 | 3,494,199 | -0.05(-0.03%) |
Feb 05, 2020 | 136.11 | 138.54 | 135.88 | 138.53 | 4,319,524 | +3.68(+2.73%) |
Feb 04, 2020 | 133.78 | 135.44 | 133.29 | 134.85 | 3,379,867 | +2.29(+1.73%) |
Feb 03, 2020 | 132.12 | 133.09 | 131.32 | 132.56 | 5,464,986 | +1.28(+0.97%) |
Jan 31, 2020 | 134.30 | 134.30 | 131.12 | 131.28 | 4,162,630 | -2.85(-2.12%) |
Jan 30, 2020 | 129.91 | 135.12 | 129.83 | 134.13 | 5,577,383 | +2.58(+1.97%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.65 | 131.54 | 2,994,813 | +0.62(+0.47%) |
Jan 28, 2020 | 130.39 | 131.50 | 129.95 | 130.92 | 2,817,764 | +0.89(+0.69%) |
Jan 27, 2020 | 129.12 | 130.77 | 129.12 | 130.03 | 3,006,352 | -0.71(-0.55%) |
Jan 24, 2020 | 133.36 | 133.49 | 130.40 | 130.74 | 3,385,926 | -2.01(-1.52%) |
Jan 23, 2020 | 132.79 | 133.25 | 131.50 | 132.75 | 3,338,580 | -0.33(-0.25%) |
Jan 22, 2020 | 132.79 | 133.73 | 132.27 | 133.08 | 2,916,697 | +0.61(+0.46%) |
Jan 21, 2020 | 131.15 | 133.09 | 130.14 | 132.47 | 5,158,342 | +1.25(+0.95%) |
Jan 17, 2020 | 132.44 | 133.25 | 131.02 | 131.22 | 5,736,992 | -1.74(-1.31%) |
Jan 16, 2020 | 133.34 | 133.47 | 131.48 | 132.96 | 4,034,844 | +0.30(+0.23%) |
Jan 15, 2020 | 132.16 | 133.21 | 131.63 | 132.66 | 3,910,621 | +0.43(+0.33%) |
Jan 14, 2020 | 130.67 | 132.46 | 129.85 | 132.23 | 4,983,584 | +1.61(+1.23%) |
Jan 13, 2020 | 129.93 | 131.61 | 129.63 | 130.62 | 5,442,978 | +0.88(+0.68%) |
Jan 10, 2020 | 127.65 | 129.99 | 127.42 | 129.74 | 4,443,762 | +1.95(+1.53%) |
Jan 09, 2020 | 126.49 | 128.20 | 125.99 | 127.78 | 4,810,847 | +2.08(+1.65%) |
Jan 08, 2020 | 124.53 | 126.17 | 124.11 | 125.70 | 5,518,999 | +1.13(+0.91%) |
Jan 07, 2020 | 123.81 | 124.97 | 123.81 | 124.58 | 2,604,214 | +0.23(+0.19%) |
Jan 06, 2020 | 123.50 | 124.62 | 123.10 | 124.34 | 2,236,847 | +0.46(+0.37%) |
Jan 03, 2020 | 122.50 | 124.54 | 122.43 | 123.88 | 2,088,973 | -0.41(-0.33%) |