Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 137.58 | 142.93 | 136.44 | 137.04 | 848,671 | -1.16(-0.84%) |
Mar 30, 2020 | 143.60 | 143.60 | 136.88 | 138.20 | 651,320 | -6.16(-4.27%) |
Mar 27, 2020 | 134.74 | 146.20 | 133.28 | 144.36 | 665,789 | +4.45(+3.18%) |
Mar 26, 2020 | 143.01 | 145.26 | 135.53 | 139.91 | 980,803 | -1.26(-0.89%) |
Mar 25, 2020 | 135.26 | 151.63 | 132.91 | 141.17 | 1,450,170 | +10.48(+8.02%) |
Mar 24, 2020 | 138.38 | 143.81 | 129.20 | 130.69 | 798,593 | +0.76(+0.59%) |
Mar 23, 2020 | 134.70 | 135.26 | 123.70 | 129.93 | 929,495 | -3.03(-2.28%) |
Mar 20, 2020 | 150.22 | 154.55 | 130.35 | 132.96 | 1,314,386 | -13.89(-9.46%) |
Mar 19, 2020 | 141.88 | 152.10 | 134.60 | 146.85 | 961,021 | -1.40(-0.95%) |
Mar 18, 2020 | 136.69 | 149.00 | 129.45 | 148.25 | 1,084,506 | +0.09(+0.06%) |
Mar 17, 2020 | 142.19 | 152.56 | 137.56 | 148.16 | 1,082,807 | +7.30(+5.18%) |
Mar 16, 2020 | 128.29 | 157.73 | 123.71 | 140.86 | 1,211,940 | -14.77(-9.49%) |
Mar 13, 2020 | 141.74 | 157.20 | 138.33 | 155.63 | 1,002,923 | +22.54(+16.94%) |
Mar 12, 2020 | 135.47 | 137.20 | 114.54 | 133.09 | 1,845,951 | -9.51(-6.67%) |
Mar 11, 2020 | 158.06 | 161.23 | 141.62 | 142.60 | 1,900,323 | -20.42(-12.52%) |
Mar 10, 2020 | 160.36 | 168.55 | 156.36 | 163.01 | 2,081,654 | -3.76(-2.25%) |
Mar 09, 2020 | 169.17 | 171.72 | 164.98 | 166.77 | 1,058,100 | -13.36(-7.42%) |
Mar 06, 2020 | 173.29 | 183.41 | 171.81 | 180.13 | 928,495 | +0.99(+0.55%) |
Mar 05, 2020 | 182.93 | 184.78 | 175.06 | 179.14 | 938,810 | -5.41(-2.93%) |
Mar 04, 2020 | 186.30 | 189.43 | 183.26 | 184.55 | 767,103 | +0.09(+0.05%) |
Mar 03, 2020 | 193.75 | 194.87 | 183.26 | 184.46 | 753,444 | -7.92(-4.12%) |
Mar 02, 2020 | 195.35 | 196.38 | 188.80 | 192.37 | 565,462 | -2.45(-1.26%) |
Feb 28, 2020 | 188.62 | 199.12 | 188.33 | 194.82 | 686,331 | +0.36(+0.18%) |
Feb 27, 2020 | 195.92 | 205.04 | 194.26 | 194.46 | 476,769 | -7.47(-3.70%) |
Feb 26, 2020 | 212.04 | 213.29 | 200.49 | 201.93 | 566,543 | -9.50(-4.49%) |
Feb 25, 2020 | 221.97 | 222.18 | 211.19 | 211.43 | 366,778 | -10.51(-4.74%) |
Feb 24, 2020 | 223.57 | 227.78 | 221.64 | 221.94 | 378,875 | -8.67(-3.76%) |
Feb 21, 2020 | 226.63 | 230.78 | 225.45 | 230.61 | 403,570 | +2.87(+1.26%) |
Feb 20, 2020 | 225.31 | 228.04 | 223.79 | 227.74 | 212,288 | +2.78(+1.24%) |
Feb 19, 2020 | 228.02 | 228.73 | 224.93 | 224.96 | 335,407 | -2.47(-1.09%) |
Feb 18, 2020 | 227.82 | 230.61 | 227.10 | 227.43 | 327,282 | -1.11(-0.49%) |
Feb 14, 2020 | 227.06 | 228.78 | 226.19 | 228.54 | 156,386 | +1.22(+0.54%) |
Feb 13, 2020 | 223.73 | 227.58 | 223.06 | 227.32 | 158,935 | +2.22(+0.99%) |
Feb 12, 2020 | 225.35 | 226.43 | 224.00 | 225.10 | 200,223 | +0.75(+0.33%) |
Feb 11, 2020 | 222.39 | 227.41 | 221.95 | 224.35 | 257,782 | +3.02(+1.37%) |
Feb 10, 2020 | 215.77 | 221.70 | 214.71 | 221.33 | 291,803 | +5.17(+2.39%) |
Feb 07, 2020 | 217.09 | 217.73 | 215.24 | 216.16 | 183,341 | -1.91(-0.88%) |
Feb 06, 2020 | 219.82 | 219.99 | 218.05 | 218.07 | 111,314 | -1.52(-0.69%) |
Feb 05, 2020 | 220.39 | 221.63 | 218.62 | 219.60 | 245,938 | +1.20(+0.55%) |
Feb 04, 2020 | 218.07 | 221.51 | 217.52 | 218.40 | 218,231 | +2.78(+1.29%) |
Feb 03, 2020 | 215.46 | 218.27 | 215.44 | 215.62 | 262,259 | +0.73(+0.34%) |
Jan 31, 2020 | 217.85 | 218.53 | 214.51 | 214.89 | 242,054 | -2.37(-1.09%) |
Jan 30, 2020 | 215.94 | 219.61 | 215.01 | 217.25 | 271,210 | +0.31(+0.14%) |
Jan 29, 2020 | 217.12 | 218.84 | 215.73 | 216.94 | 527,355 | +0.10(+0.05%) |
Jan 28, 2020 | 219.32 | 219.99 | 215.12 | 216.84 | 361,673 | -1.69(-0.78%) |
Jan 27, 2020 | 217.50 | 219.88 | 216.99 | 218.53 | 465,209 | -4.94(-2.21%) |
Jan 24, 2020 | 229.51 | 230.13 | 221.44 | 223.47 | 350,313 | -5.62(-2.45%) |
Jan 23, 2020 | 228.16 | 230.24 | 225.69 | 229.09 | 277,633 | +0.12(+0.05%) |
Jan 22, 2020 | 229.46 | 233.31 | 228.76 | 228.97 | 288,289 | -0.12(-0.05%) |
Jan 21, 2020 | 228.32 | 231.40 | 226.99 | 229.09 | 375,705 | +0.52(+0.23%) |
Jan 17, 2020 | 217.71 | 230.00 | 217.17 | 228.57 | 568,577 | +0.12(+0.05%) |
Jan 16, 2020 | 226.11 | 229.39 | 224.93 | 228.45 | 316,191 | +3.65(+1.62%) |
Jan 15, 2020 | 229.65 | 231.59 | 224.55 | 224.80 | 571,643 | -5.32(-2.31%) |
Jan 14, 2020 | 232.75 | 233.44 | 229.58 | 230.12 | 311,895 | -3.34(-1.43%) |
Jan 13, 2020 | 230.41 | 234.00 | 228.41 | 233.46 | 340,765 | +3.10(+1.34%) |
Jan 10, 2020 | 232.74 | 232.74 | 228.26 | 230.36 | 397,349 | -1.52(-0.66%) |
Jan 09, 2020 | 228.43 | 232.74 | 224.50 | 231.88 | 746,766 | +3.96(+1.74%) |
Jan 08, 2020 | 223.49 | 229.00 | 223.47 | 227.93 | 368,388 | +3.87(+1.73%) |
Jan 07, 2020 | 224.67 | 226.61 | 223.91 | 224.06 | 388,192 | -0.73(-0.33%) |
Jan 06, 2020 | 222.44 | 224.89 | 220.67 | 224.79 | 271,118 | +1.42(+0.64%) |
Jan 03, 2020 | 221.37 | 224.30 | 220.98 | 223.37 | 234,852 | +0.27(+0.12%) |