Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 126.11 | 127.22 | 121.70 | 122.11 | 2,346,927 | -4.87(-3.83%) |
Mar 30, 2020 | 122.83 | 127.75 | 122.83 | 126.97 | 1,463,014 | +6.40(+5.30%) |
Mar 27, 2020 | 118.92 | 124.88 | 118.70 | 120.58 | 1,650,809 | -1.48(-1.22%) |
Mar 26, 2020 | 116.23 | 122.64 | 116.23 | 122.06 | 1,563,181 | +5.81(+5.00%) |
Mar 25, 2020 | 113.79 | 120.53 | 111.85 | 116.24 | 2,174,051 | +3.89(+3.46%) |
Mar 24, 2020 | 105.66 | 113.54 | 105.26 | 112.36 | 1,652,643 | +8.68(+8.37%) |
Mar 23, 2020 | 108.51 | 112.85 | 101.26 | 103.67 | 2,080,514 | -4.82(-4.44%) |
Mar 20, 2020 | 110.72 | 116.39 | 107.43 | 108.49 | 1,913,085 | -3.74(-3.33%) |
Mar 19, 2020 | 106.96 | 117.73 | 105.99 | 112.23 | 1,960,239 | +5.23(+4.89%) |
Mar 18, 2020 | 121.84 | 126.22 | 102.83 | 107.00 | 3,286,875 | -21.19(-16.53%) |
Mar 17, 2020 | 118.36 | 133.25 | 117.78 | 128.19 | 2,906,865 | +12.14(+10.46%) |
Mar 16, 2020 | 118.38 | 125.86 | 106.17 | 116.05 | 2,142,681 | -12.82(-9.95%) |
Mar 13, 2020 | 129.10 | 129.12 | 121.08 | 128.87 | 2,067,173 | +6.42(+5.25%) |
Mar 12, 2020 | 127.16 | 131.50 | 122.42 | 122.45 | 2,688,249 | -14.65(-10.69%) |
Mar 11, 2020 | 138.35 | 139.91 | 135.30 | 137.10 | 1,168,399 | -5.33(-3.74%) |
Mar 10, 2020 | 140.97 | 142.79 | 136.39 | 142.43 | 2,062,105 | +3.27(+2.35%) |
Mar 09, 2020 | 138.37 | 142.07 | 136.39 | 139.15 | 1,325,619 | -4.88(-3.38%) |
Mar 06, 2020 | 142.64 | 145.07 | 140.97 | 144.03 | 1,213,501 | -2.50(-1.70%) |
Mar 05, 2020 | 146.37 | 147.78 | 144.71 | 146.53 | 1,057,004 | -1.80(-1.21%) |
Mar 04, 2020 | 143.75 | 148.40 | 142.81 | 148.32 | 1,087,605 | +6.88(+4.86%) |
Mar 03, 2020 | 141.10 | 144.29 | 139.68 | 141.45 | 1,456,445 | +1.04(+0.74%) |
Mar 02, 2020 | 133.00 | 140.62 | 133.00 | 140.41 | 1,389,190 | +7.71(+5.81%) |
Feb 28, 2020 | 137.40 | 138.07 | 129.95 | 132.69 | 2,308,724 | -7.34(-5.24%) |
Feb 27, 2020 | 145.45 | 147.32 | 139.95 | 140.04 | 1,715,256 | -5.92(-4.05%) |
Feb 26, 2020 | 144.98 | 149.06 | 144.96 | 145.96 | 1,241,464 | +0.98(+0.67%) |
Feb 25, 2020 | 146.58 | 147.88 | 144.58 | 144.98 | 1,591,500 | -1.49(-1.02%) |
Feb 24, 2020 | 146.89 | 148.31 | 145.77 | 146.47 | 1,175,867 | -1.27(-0.86%) |
Feb 21, 2020 | 147.26 | 148.33 | 145.93 | 147.74 | 1,115,622 | +0.19(+0.13%) |
Feb 20, 2020 | 146.34 | 147.78 | 145.97 | 147.55 | 777,728 | +0.36(+0.25%) |
Feb 19, 2020 | 146.93 | 148.42 | 146.56 | 147.19 | 859,430 | +0.39(+0.27%) |
Feb 18, 2020 | 146.66 | 147.58 | 146.32 | 146.79 | 1,157,526 | -0.26(-0.17%) |
Feb 14, 2020 | 145.82 | 147.28 | 145.66 | 147.05 | 749,528 | +0.93(+0.63%) |
Feb 13, 2020 | 144.59 | 146.26 | 144.33 | 146.12 | 844,080 | +1.35(+0.93%) |
Feb 12, 2020 | 144.34 | 145.22 | 143.66 | 144.78 | 733,199 | +0.19(+0.13%) |
Feb 11, 2020 | 143.86 | 145.12 | 143.61 | 144.58 | 742,141 | +0.60(+0.42%) |
Feb 10, 2020 | 143.44 | 145.16 | 143.44 | 143.98 | 799,954 | +0.86(+0.60%) |
Feb 07, 2020 | 141.91 | 143.29 | 141.51 | 143.12 | 782,022 | +1.57(+1.11%) |
Feb 06, 2020 | 139.70 | 141.98 | 139.51 | 141.55 | 738,015 | +1.34(+0.96%) |
Feb 05, 2020 | 139.57 | 140.87 | 139.12 | 140.21 | 874,704 | +0.40(+0.29%) |
Feb 04, 2020 | 141.90 | 142.49 | 139.51 | 139.80 | 918,820 | -2.03(-1.43%) |
Feb 03, 2020 | 142.86 | 143.56 | 141.37 | 141.83 | 886,369 | -0.48(-0.34%) |
Jan 31, 2020 | 144.44 | 146.58 | 142.29 | 142.31 | 1,462,748 | -2.72(-1.88%) |
Jan 30, 2020 | 138.84 | 145.08 | 138.63 | 145.03 | 1,511,230 | +6.41(+4.62%) |
Jan 29, 2020 | 139.66 | 140.02 | 138.44 | 138.62 | 867,703 | -0.95(-0.68%) |
Jan 28, 2020 | 139.80 | 140.50 | 138.79 | 139.57 | 895,938 | -0.61(-0.43%) |
Jan 27, 2020 | 141.34 | 142.35 | 140.08 | 140.18 | 1,232,771 | -1.68(-1.18%) |
Jan 24, 2020 | 141.29 | 142.00 | 140.45 | 141.86 | 646,160 | +0.78(+0.55%) |
Jan 23, 2020 | 139.68 | 141.62 | 139.44 | 141.08 | 657,647 | +1.28(+0.91%) |
Jan 22, 2020 | 140.50 | 140.87 | 139.54 | 139.80 | 530,571 | -0.36(-0.26%) |
Jan 21, 2020 | 138.57 | 140.22 | 138.27 | 140.16 | 948,457 | +1.82(+1.31%) |
Jan 17, 2020 | 136.92 | 138.69 | 136.92 | 138.35 | 958,882 | +1.72(+1.26%) |
Jan 16, 2020 | 136.05 | 137.09 | 134.97 | 136.62 | 1,108,405 | +0.42(+0.31%) |
Jan 15, 2020 | 136.45 | 137.54 | 136.04 | 136.20 | 929,844 | -0.29(-0.21%) |
Jan 14, 2020 | 137.42 | 137.89 | 135.81 | 136.49 | 801,080 | -0.79(-0.57%) |
Jan 13, 2020 | 136.04 | 137.58 | 135.92 | 137.28 | 801,312 | +1.43(+1.05%) |
Jan 10, 2020 | 134.66 | 136.11 | 133.99 | 135.85 | 789,436 | +1.43(+1.06%) |
Jan 09, 2020 | 133.95 | 135.00 | 133.13 | 134.42 | 1,002,161 | +0.49(+0.36%) |
Jan 08, 2020 | 133.42 | 134.75 | 132.85 | 133.94 | 943,409 | +1.09(+0.82%) |
Jan 07, 2020 | 132.25 | 133.46 | 132.04 | 132.84 | 937,373 | +0.26(+0.19%) |
Jan 06, 2020 | 133.23 | 133.24 | 131.74 | 132.59 | 1,126,301 | -0.63(-0.47%) |
Jan 03, 2020 | 132.04 | 133.80 | 131.85 | 133.22 | 840,575 | +1.19(+0.90%) |