Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 117.60 | 118.00 | 108.20 | 115.80 | 8,840 | -2.00(-1.70%) |
Mar 30, 2020 | 117.50 | 123.24 | 113.60 | 117.80 | 4,715 | +3.30(+2.88%) |
Mar 27, 2020 | 118.50 | 121.36 | 109.65 | 114.50 | 6,170 | -6.20(-5.14%) |
Mar 26, 2020 | 120.80 | 125.00 | 116.10 | 120.70 | 5,790 | +1.20(+1.00%) |
Mar 25, 2020 | 119.60 | 124.50 | 114.65 | 119.50 | 6,505 | -0.50(-0.42%) |
Mar 24, 2020 | 117.60 | 122.80 | 116.00 | 120.00 | 5,217 | +8.50(+7.62%) |
Mar 23, 2020 | 120.00 | 124.90 | 102.70 | 111.50 | 7,182 | -5.90(-5.03%) |
Mar 20, 2020 | 120.00 | 125.10 | 105.60 | 117.40 | 13,920 | -1.30(-1.10%) |
Mar 19, 2020 | 120.80 | 127.30 | 110.25 | 118.70 | 12,848 | -2.10(-1.74%) |
Mar 18, 2020 | 118.10 | 127.45 | 111.20 | 120.80 | 5,934 | -3.50(-2.82%) |
Mar 17, 2020 | 110.60 | 124.30 | 107.85 | 124.30 | 14,299 | +16.90(+15.74%) |
Mar 16, 2020 | 113.00 | 119.20 | 105.10 | 107.40 | 9,799 | -15.10(-12.33%) |
Mar 13, 2020 | 113.00 | 123.00 | 111.60 | 122.50 | 8,600 | +9.60(+8.50%) |
Mar 12, 2020 | 120.10 | 121.80 | 110.20 | 112.90 | 9,310 | -17.80(-13.62%) |
Mar 11, 2020 | 139.80 | 139.80 | 126.50 | 130.70 | 7,486 | -10.90(-7.70%) |
Mar 10, 2020 | 147.60 | 154.90 | 134.10 | 141.60 | 7,486 | -1.80(-1.26%) |
Mar 09, 2020 | 145.60 | 155.74 | 140.20 | 143.40 | 7,681 | -5.80(-3.89%) |
Mar 06, 2020 | 151.50 | 158.14 | 143.20 | 149.20 | 9,330 | -6.20(-3.99%) |
Mar 05, 2020 | 160.90 | 162.60 | 150.30 | 155.40 | 6,251 | -7.80(-4.78%) |
Mar 04, 2020 | 157.90 | 165.53 | 155.00 | 163.20 | 5,006 | +9.80(+6.39%) |
Mar 03, 2020 | 163.10 | 166.50 | 151.47 | 153.40 | 5,132 | -9.50(-5.83%) |
Mar 02, 2020 | 154.20 | 163.89 | 145.50 | 162.90 | 8,759 | +9.50(+6.19%) |
Feb 28, 2020 | 141.40 | 153.60 | 137.00 | 153.40 | 22,830 | +11.50(+8.10%) |
Feb 27, 2020 | 144.60 | 149.90 | 137.90 | 141.90 | 9,297 | -5.40(-3.67%) |
Feb 26, 2020 | 144.20 | 153.00 | 144.20 | 147.30 | 6,458 | +2.50(+1.73%) |
Feb 25, 2020 | 147.10 | 149.30 | 141.50 | 144.80 | 5,390 | -2.00(-1.36%) |
Feb 24, 2020 | 150.20 | 150.90 | 142.20 | 146.80 | 9,542 | -6.40(-4.18%) |
Feb 21, 2020 | 150.60 | 154.90 | 148.00 | 153.20 | 7,250 | +2.20(+1.46%) |
Feb 20, 2020 | 150.00 | 153.30 | 147.00 | 151.00 | 6,310 | +0.90(+0.60%) |
Feb 19, 2020 | 155.30 | 155.30 | 149.50 | 150.10 | 10,037 | -0.90(-0.60%) |
Feb 18, 2020 | 150.10 | 155.80 | 148.80 | 151.00 | 5,003 | +0.90(+0.60%) |
Feb 14, 2020 | 161.20 | 162.30 | 149.30 | 150.10 | 13,130 | -11.90(-7.35%) |
Feb 13, 2020 | 162.40 | 169.03 | 157.60 | 162.00 | 8,083 | -0.90(-0.55%) |
Feb 12, 2020 | 160.60 | 172.40 | 160.60 | 162.90 | 10,223 | +3.10(+1.94%) |
Feb 11, 2020 | 151.90 | 163.70 | 151.40 | 159.80 | 13,981 | +8.20(+5.41%) |
Feb 10, 2020 | 150.60 | 154.43 | 149.25 | 151.60 | 20,753 | +2.60(+1.74%) |
Feb 07, 2020 | 143.30 | 154.60 | 142.20 | 149.00 | 10,350 | +6.40(+4.49%) |
Feb 06, 2020 | 164.10 | 164.10 | 140.00 | 142.60 | 33,348 | -18.90(-11.70%) |
Feb 05, 2020 | 147.80 | 166.20 | 147.80 | 161.50 | 23,178 | +15.00(+10.24%) |
Feb 04, 2020 | 141.50 | 147.90 | 137.60 | 146.50 | 14,792 | +6.50(+4.64%) |
Feb 03, 2020 | 142.70 | 143.05 | 137.00 | 140.00 | 22,195 | +7.10(+5.34%) |
Jan 31, 2020 | 135.00 | 136.73 | 131.10 | 132.90 | 6,680 | -1.70(-1.26%) |
Jan 30, 2020 | 139.10 | 139.70 | 133.30 | 134.60 | 11,740 | -4.30(-3.10%) |
Jan 29, 2020 | 146.90 | 146.90 | 137.10 | 138.90 | 14,990 | -7.20(-4.93%) |
Jan 28, 2020 | 150.00 | 150.00 | 144.60 | 146.10 | 11,406 | -1.00(-0.68%) |
Jan 27, 2020 | 150.00 | 151.00 | 144.80 | 147.10 | 22,693 | +0.90(+0.62%) |
Jan 24, 2020 | 151.70 | 152.35 | 142.60 | 146.20 | 13,830 | -3.60(-2.40%) |
Jan 23, 2020 | 141.90 | 154.50 | 138.90 | 149.80 | 20,285 | +11.70(+8.47%) |
Jan 22, 2020 | 141.50 | 144.00 | 137.10 | 138.10 | 6,167 | -3.30(-2.33%) |
Jan 21, 2020 | 146.00 | 148.00 | 140.70 | 141.40 | 11,041 | -3.60(-2.48%) |
Jan 17, 2020 | 149.90 | 149.90 | 142.50 | 145.00 | 8,760 | -2.40(-1.63%) |
Jan 16, 2020 | 148.20 | 151.00 | 146.10 | 147.40 | 9,293 | -0.20(-0.14%) |
Jan 15, 2020 | 148.80 | 154.50 | 146.40 | 147.60 | 13,372 | -0.70(-0.47%) |
Jan 14, 2020 | 143.00 | 152.70 | 141.00 | 148.30 | 28,334 | +4.90(+3.42%) |
Jan 13, 2020 | 146.80 | 150.00 | 141.50 | 143.40 | 9,510 | -0.70(-0.49%) |
Jan 10, 2020 | 141.90 | 152.30 | 141.90 | 144.10 | 7,970 | +1.70(+1.19%) |
Jan 09, 2020 | 141.90 | 150.80 | 140.90 | 142.40 | 29,035 | +1.30(+0.92%) |
Jan 08, 2020 | 140.30 | 145.40 | 139.10 | 141.10 | 7,299 | +0.00(+0.00%) |
Jan 07, 2020 | 141.50 | 145.70 | 140.50 | 141.10 | 5,141 | -0.30(-0.21%) |
Jan 06, 2020 | 145.50 | 149.22 | 141.10 | 141.40 | 11,179 | -3.10(-2.15%) |
Jan 03, 2020 | 144.70 | 151.20 | 140.80 | 144.50 | 11,570 | -2.40(-1.63%) |