Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 104.45 | 105.70 | 102.35 | 103.59 | 3,316,057 | -2.18(-2.06%) |
Mar 30, 2020 | 100.76 | 106.39 | 97.97 | 105.77 | 3,011,198 | +5.22(+5.19%) |
Mar 27, 2020 | 97.21 | 105.25 | 96.53 | 100.54 | 4,005,424 | -0.75(-0.74%) |
Mar 26, 2020 | 95.36 | 102.34 | 93.21 | 101.30 | 4,392,576 | +6.88(+7.29%) |
Mar 25, 2020 | 94.31 | 100.48 | 89.99 | 94.41 | 4,494,153 | -0.70(-0.74%) |
Mar 24, 2020 | 91.60 | 95.46 | 89.38 | 95.12 | 3,800,797 | +7.75(+8.87%) |
Mar 23, 2020 | 90.25 | 94.18 | 85.36 | 87.37 | 4,270,968 | -6.83(-7.25%) |
Mar 20, 2020 | 91.82 | 96.44 | 86.34 | 94.19 | 5,229,004 | +2.81(+3.08%) |
Mar 19, 2020 | 90.39 | 93.57 | 87.03 | 91.38 | 3,882,642 | -0.49(-0.53%) |
Mar 18, 2020 | 94.80 | 99.70 | 80.40 | 91.87 | 4,722,247 | -9.45(-9.33%) |
Mar 17, 2020 | 95.39 | 101.56 | 90.01 | 101.33 | 4,903,302 | +7.97(+8.54%) |
Mar 16, 2020 | 99.18 | 105.19 | 92.68 | 93.35 | 4,468,022 | -18.81(-16.77%) |
Mar 13, 2020 | 112.95 | 113.61 | 104.06 | 112.17 | 5,736,288 | +4.71(+4.39%) |
Mar 12, 2020 | 114.14 | 116.46 | 107.28 | 107.46 | 3,628,500 | -13.39(-11.08%) |
Mar 11, 2020 | 124.31 | 125.78 | 119.36 | 120.85 | 2,894,388 | -7.19(-5.61%) |
Mar 10, 2020 | 128.01 | 128.24 | 123.23 | 128.04 | 2,827,031 | +3.80(+3.06%) |
Mar 09, 2020 | 124.86 | 130.71 | 121.47 | 124.24 | 3,527,088 | -9.07(-6.80%) |
Mar 06, 2020 | 128.75 | 133.88 | 128.19 | 133.30 | 3,790,332 | -0.06(-0.05%) |
Mar 05, 2020 | 136.40 | 136.40 | 131.75 | 133.37 | 2,791,447 | -6.49(-4.64%) |
Mar 04, 2020 | 136.14 | 140.16 | 134.98 | 139.86 | 2,333,504 | +5.30(+3.94%) |
Mar 03, 2020 | 140.02 | 141.35 | 133.69 | 134.56 | 3,083,488 | -5.18(-3.71%) |
Mar 02, 2020 | 133.59 | 140.04 | 133.48 | 139.74 | 3,333,746 | +6.24(+4.68%) |
Feb 28, 2020 | 134.74 | 136.05 | 130.93 | 133.50 | 4,120,597 | -4.68(-3.38%) |
Feb 27, 2020 | 143.81 | 145.52 | 138.12 | 138.17 | 3,388,327 | -7.29(-5.01%) |
Feb 26, 2020 | 145.65 | 147.41 | 144.40 | 145.46 | 2,558,174 | +0.75(+0.52%) |
Feb 25, 2020 | 147.51 | 147.95 | 144.10 | 144.71 | 2,718,332 | -3.02(-2.04%) |
Feb 24, 2020 | 148.07 | 149.72 | 147.03 | 147.73 | 2,084,961 | -3.00(-1.99%) |
Feb 21, 2020 | 149.72 | 151.00 | 149.72 | 150.73 | 1,377,443 | +0.55(+0.37%) |
Feb 20, 2020 | 150.72 | 150.95 | 149.74 | 150.18 | 2,461,294 | -0.98(-0.65%) |
Feb 19, 2020 | 150.90 | 151.32 | 149.65 | 151.15 | 1,576,443 | +0.65(+0.43%) |
Feb 18, 2020 | 151.34 | 151.66 | 150.11 | 150.50 | 1,484,081 | -0.98(-0.64%) |
Feb 14, 2020 | 151.56 | 152.10 | 150.08 | 151.47 | 1,353,977 | -0.25(-0.16%) |
Feb 13, 2020 | 150.72 | 152.09 | 150.26 | 151.72 | 1,752,019 | +0.87(+0.57%) |
Feb 12, 2020 | 151.67 | 152.59 | 150.70 | 150.86 | 1,276,062 | -0.23(-0.15%) |
Feb 11, 2020 | 150.21 | 151.29 | 149.41 | 151.09 | 1,867,050 | +0.73(+0.48%) |
Feb 10, 2020 | 149.82 | 150.37 | 149.11 | 150.36 | 1,641,590 | +0.57(+0.38%) |
Feb 07, 2020 | 149.68 | 151.44 | 149.34 | 149.79 | 2,072,955 | -0.45(-0.30%) |
Feb 06, 2020 | 152.80 | 154.40 | 149.84 | 150.24 | 3,297,911 | -1.94(-1.28%) |
Feb 05, 2020 | 147.53 | 152.25 | 144.84 | 152.18 | 3,388,936 | +10.15(+7.15%) |
Feb 04, 2020 | 142.31 | 143.34 | 141.89 | 142.03 | 2,043,074 | +0.98(+0.70%) |
Feb 03, 2020 | 140.43 | 142.53 | 140.18 | 141.04 | 1,990,178 | +1.14(+0.82%) |
Jan 31, 2020 | 141.38 | 142.22 | 139.22 | 139.90 | 2,538,042 | -1.98(-1.39%) |
Jan 30, 2020 | 138.17 | 142.00 | 138.13 | 141.88 | 1,376,582 | +2.99(+2.15%) |
Jan 29, 2020 | 139.51 | 140.15 | 138.80 | 138.89 | 1,375,621 | -0.07(-0.05%) |
Jan 28, 2020 | 138.87 | 140.34 | 138.75 | 138.96 | 1,864,759 | +0.53(+0.39%) |
Jan 27, 2020 | 138.98 | 139.80 | 138.42 | 138.42 | 1,263,593 | -1.50(-1.07%) |
Jan 24, 2020 | 139.86 | 140.96 | 139.54 | 139.92 | 1,603,957 | -0.07(-0.05%) |
Jan 23, 2020 | 140.10 | 140.78 | 137.23 | 140.00 | 2,731,233 | -1.60(-1.13%) |
Jan 22, 2020 | 140.88 | 141.66 | 140.56 | 141.60 | 1,192,905 | +1.00(+0.71%) |
Jan 21, 2020 | 140.83 | 141.41 | 139.99 | 140.59 | 1,550,264 | -0.88(-0.62%) |
Jan 17, 2020 | 140.51 | 141.88 | 140.46 | 141.47 | 2,182,790 | +0.95(+0.68%) |
Jan 16, 2020 | 139.56 | 140.94 | 139.33 | 140.52 | 1,197,046 | +1.26(+0.91%) |
Jan 15, 2020 | 138.29 | 139.42 | 137.56 | 139.26 | 1,486,070 | +0.49(+0.35%) |
Jan 14, 2020 | 138.42 | 139.74 | 138.33 | 138.77 | 1,532,466 | -0.13(-0.09%) |
Jan 13, 2020 | 138.79 | 139.19 | 137.64 | 138.90 | 1,816,791 | -0.08(-0.06%) |
Jan 10, 2020 | 141.35 | 142.17 | 138.17 | 138.98 | 2,567,049 | -2.72(-1.92%) |
Jan 09, 2020 | 141.30 | 141.80 | 140.37 | 141.71 | 1,952,116 | +0.99(+0.71%) |
Jan 08, 2020 | 141.48 | 142.49 | 140.53 | 140.71 | 2,288,237 | -0.97(-0.68%) |
Jan 07, 2020 | 141.86 | 143.00 | 141.42 | 141.68 | 1,637,214 | -2.89(-2.00%) |
Jan 06, 2020 | 142.98 | 144.60 | 142.68 | 144.57 | 1,392,495 | +1.18(+0.82%) |
Jan 03, 2020 | 142.45 | 143.59 | 141.87 | 143.39 | 1,277,495 | -0.22(-0.15%) |