Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 139.94 | 140.72 | 136.74 | 138.23 | 128,073 | -1.02(-0.73%) |
Mar 30, 2020 | 137.26 | 140.59 | 135.30 | 139.25 | 87,808 | +1.54(+1.12%) |
Mar 27, 2020 | 138.78 | 141.15 | 135.58 | 137.71 | 120,300 | -6.32(-4.39%) |
Mar 26, 2020 | 138.62 | 144.81 | 138.62 | 144.03 | 221,569 | +5.49(+3.96%) |
Mar 25, 2020 | 138.49 | 145.51 | 133.57 | 138.54 | 385,265 | +2.78(+2.05%) |
Mar 24, 2020 | 123.52 | 136.31 | 123.52 | 135.76 | 270,657 | +15.63(+13.01%) |
Mar 23, 2020 | 123.31 | 123.87 | 117.18 | 120.13 | 165,653 | -2.92(-2.37%) |
Mar 20, 2020 | 127.81 | 133.39 | 122.38 | 123.05 | 115,300 | -4.14(-3.25%) |
Mar 19, 2020 | 123.98 | 131.76 | 121.05 | 127.19 | 153,451 | +2.33(+1.87%) |
Mar 18, 2020 | 126.20 | 129.49 | 116.61 | 124.86 | 336,859 | -10.42(-7.70%) |
Mar 17, 2020 | 128.47 | 136.27 | 124.50 | 135.28 | 187,087 | +8.48(+6.69%) |
Mar 16, 2020 | 138.91 | 138.91 | 126.07 | 126.80 | 195,378 | -15.78(-11.07%) |
Mar 13, 2020 | 132.07 | 142.79 | 132.07 | 142.58 | 206,500 | +11.70(+8.94%) |
Mar 12, 2020 | 142.12 | 142.12 | 130.53 | 130.88 | 249,878 | -15.53(-10.61%) |
Mar 11, 2020 | 148.83 | 150.01 | 144.55 | 146.41 | 346,590 | -6.82(-4.45%) |
Mar 10, 2020 | 150.93 | 153.47 | 145.29 | 153.23 | 533,049 | +7.71(+5.30%) |
Mar 09, 2020 | 149.81 | 156.49 | 144.52 | 145.52 | 398,562 | -15.61(-9.69%) |
Mar 06, 2020 | 156.90 | 163.16 | 155.86 | 161.13 | 515,400 | -1.15(-0.71%) |
Mar 05, 2020 | 166.28 | 166.64 | 161.65 | 162.28 | 362,281 | -9.12(-5.32%) |
Mar 04, 2020 | 167.58 | 171.40 | 165.27 | 171.40 | 384,976 | +5.90(+3.56%) |
Mar 03, 2020 | 171.83 | 174.46 | 164.57 | 165.50 | 355,838 | -4.88(-2.86%) |
Mar 02, 2020 | 169.38 | 170.88 | 164.74 | 170.38 | 284,686 | +1.65(+0.98%) |
Feb 28, 2020 | 163.89 | 169.57 | 163.89 | 168.73 | 179,500 | -1.99(-1.17%) |
Feb 27, 2020 | 172.18 | 177.82 | 168.65 | 170.72 | 390,045 | -6.16(-3.48%) |
Feb 26, 2020 | 181.30 | 182.30 | 176.71 | 176.88 | 349,193 | -4.01(-2.22%) |
Feb 25, 2020 | 189.24 | 189.56 | 180.47 | 180.89 | 263,111 | -8.09(-4.28%) |
Feb 24, 2020 | 189.38 | 190.34 | 186.85 | 188.98 | 376,358 | -6.93(-3.54%) |
Feb 21, 2020 | 196.84 | 196.84 | 194.50 | 195.91 | 96,500 | -2.25(-1.14%) |
Feb 20, 2020 | 196.97 | 198.90 | 196.71 | 198.16 | 144,143 | +1.57(+0.80%) |
Feb 19, 2020 | 195.15 | 197.04 | 195.15 | 196.59 | 255,259 | +1.48(+0.76%) |
Feb 18, 2020 | 194.01 | 195.88 | 194.01 | 195.11 | 66,388 | +0.11(+0.06%) |
Feb 14, 2020 | 197.56 | 197.56 | 194.67 | 195.00 | 304,600 | -2.31(-1.17%) |
Feb 13, 2020 | 196.19 | 197.70 | 195.56 | 197.31 | 118,073 | -0.20(-0.10%) |
Feb 12, 2020 | 196.77 | 198.17 | 196.59 | 197.51 | 209,938 | +1.84(+0.94%) |
Feb 11, 2020 | 196.33 | 197.50 | 195.53 | 195.67 | 383,997 | +0.53(+0.27%) |
Feb 10, 2020 | 195.02 | 195.18 | 194.00 | 195.14 | 86,341 | +0.11(+0.06%) |
Feb 07, 2020 | 194.50 | 195.49 | 193.48 | 195.03 | 214,800 | -0.13(-0.07%) |
Feb 06, 2020 | 196.74 | 197.30 | 195.02 | 195.16 | 97,941 | -0.78(-0.40%) |
Feb 05, 2020 | 196.37 | 196.52 | 194.72 | 195.94 | 258,132 | +2.61(+1.35%) |
Feb 04, 2020 | 192.79 | 194.05 | 192.76 | 193.33 | 178,205 | +3.48(+1.83%) |
Feb 03, 2020 | 189.39 | 191.85 | 189.39 | 189.85 | 178,651 | +0.31(+0.16%) |
Jan 31, 2020 | 192.62 | 193.01 | 188.93 | 189.54 | 393,300 | -4.84(-2.49%) |
Jan 30, 2020 | 193.29 | 194.50 | 191.50 | 194.38 | 310,996 | -1.16(-0.59%) |
Jan 29, 2020 | 196.28 | 197.96 | 195.54 | 195.54 | 415,190 | +0.80(+0.41%) |
Jan 28, 2020 | 194.67 | 195.88 | 194.16 | 194.74 | 153,704 | +1.10(+0.57%) |
Jan 27, 2020 | 194.41 | 195.26 | 193.37 | 193.64 | 229,043 | -4.81(-2.42%) |
Jan 24, 2020 | 200.72 | 200.72 | 196.83 | 198.45 | 253,000 | -1.40(-0.70%) |
Jan 23, 2020 | 196.78 | 200.11 | 195.01 | 199.85 | 272,973 | +2.41(+1.22%) |
Jan 22, 2020 | 199.70 | 199.70 | 197.14 | 197.44 | 302,271 | -1.16(-0.58%) |
Jan 21, 2020 | 201.57 | 201.78 | 197.84 | 198.60 | 269,595 | -3.68(-1.82%) |
Jan 17, 2020 | 199.10 | 203.89 | 199.10 | 202.28 | 305,300 | -0.55(-0.27%) |
Jan 16, 2020 | 200.97 | 203.15 | 200.97 | 202.83 | 190,464 | +2.05(+1.02%) |
Jan 15, 2020 | 200.75 | 202.16 | 200.00 | 200.78 | 243,111 | +0.51(+0.25%) |
Jan 14, 2020 | 199.38 | 201.47 | 199.01 | 200.27 | 342,904 | +1.82(+0.92%) |
Jan 13, 2020 | 196.60 | 198.54 | 196.60 | 198.45 | 152,203 | +1.65(+0.84%) |
Jan 10, 2020 | 198.45 | 198.45 | 196.66 | 196.80 | 91,100 | -0.99(-0.50%) |
Jan 09, 2020 | 197.25 | 198.28 | 197.17 | 197.79 | 150,343 | +0.89(+0.45%) |
Jan 08, 2020 | 195.72 | 198.23 | 195.29 | 196.90 | 283,892 | +1.61(+0.82%) |
Jan 07, 2020 | 193.60 | 196.02 | 193.60 | 195.29 | 213,947 | +0.68(+0.35%) |
Jan 06, 2020 | 194.93 | 194.93 | 192.74 | 194.61 | 290,966 | -1.17(-0.60%) |
Jan 03, 2020 | 194.12 | 195.87 | 193.64 | 195.78 | 182,800 | -1.36(-0.69%) |