Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 117.62 | 122.62 | 114.28 | 120.38 | 731,094 | +1.12(+0.94%) |
Mar 30, 2020 | 117.48 | 120.10 | 114.92 | 119.25 | 508,326 | +3.09(+2.66%) |
Mar 27, 2020 | 118.62 | 121.79 | 113.17 | 116.16 | 386,833 | -5.84(-4.79%) |
Mar 26, 2020 | 127.46 | 127.46 | 117.29 | 122.00 | 554,934 | -5.76(-4.51%) |
Mar 25, 2020 | 132.73 | 138.31 | 125.87 | 127.76 | 757,003 | -5.66(-4.24%) |
Mar 24, 2020 | 131.52 | 136.46 | 126.81 | 133.42 | 557,632 | +6.54(+5.15%) |
Mar 23, 2020 | 124.46 | 128.27 | 115.78 | 126.88 | 433,620 | +2.45(+1.97%) |
Mar 20, 2020 | 126.12 | 132.03 | 120.68 | 124.43 | 696,116 | +0.73(+0.59%) |
Mar 19, 2020 | 105.96 | 128.80 | 104.10 | 123.69 | 519,108 | +15.83(+14.68%) |
Mar 18, 2020 | 110.94 | 119.03 | 104.94 | 107.86 | 676,149 | -7.57(-6.55%) |
Mar 17, 2020 | 104.61 | 117.59 | 104.61 | 115.43 | 860,072 | +11.39(+10.95%) |
Mar 16, 2020 | 105.43 | 109.92 | 99.69 | 104.04 | 820,493 | -13.56(-11.53%) |
Mar 13, 2020 | 114.74 | 118.75 | 107.51 | 117.59 | 424,738 | +7.70(+7.01%) |
Mar 12, 2020 | 113.02 | 117.52 | 107.58 | 109.89 | 790,525 | -10.66(-8.84%) |
Mar 11, 2020 | 125.73 | 127.48 | 114.40 | 120.55 | 607,088 | -8.35(-6.47%) |
Mar 10, 2020 | 127.21 | 130.44 | 122.97 | 128.90 | 693,882 | +1.96(+1.55%) |
Mar 09, 2020 | 121.51 | 130.23 | 120.89 | 126.94 | 784,509 | -0.05(-0.04%) |
Mar 06, 2020 | 121.27 | 127.73 | 120.59 | 126.98 | 763,730 | +3.77(+3.06%) |
Mar 05, 2020 | 119.40 | 124.08 | 119.40 | 123.22 | 621,677 | +0.75(+0.61%) |
Mar 04, 2020 | 120.06 | 123.33 | 118.05 | 122.47 | 571,821 | +4.11(+3.47%) |
Mar 03, 2020 | 121.02 | 122.70 | 115.40 | 118.36 | 778,076 | -3.15(-2.59%) |
Mar 02, 2020 | 119.10 | 122.91 | 115.71 | 121.51 | 756,016 | +0.90(+0.74%) |
Feb 28, 2020 | 119.30 | 124.06 | 114.37 | 120.61 | 1,103,746 | -0.85(-0.70%) |
Feb 27, 2020 | 118.17 | 131.46 | 118.17 | 121.46 | 975,390 | -1.59(-1.29%) |
Feb 26, 2020 | 128.28 | 129.78 | 122.70 | 123.05 | 584,799 | -4.26(-3.34%) |
Feb 25, 2020 | 129.65 | 132.33 | 126.42 | 127.31 | 517,705 | -3.28(-2.51%) |
Feb 24, 2020 | 128.76 | 131.27 | 127.64 | 130.59 | 451,887 | -1.56(-1.18%) |
Feb 21, 2020 | 130.76 | 132.54 | 129.71 | 132.15 | 402,200 | +0.72(+0.55%) |
Feb 20, 2020 | 131.39 | 132.21 | 129.32 | 131.43 | 225,995 | +0.03(+0.02%) |
Feb 19, 2020 | 132.75 | 134.16 | 130.48 | 131.40 | 327,315 | -0.75(-0.57%) |
Feb 18, 2020 | 136.05 | 136.37 | 131.69 | 132.15 | 568,808 | -4.07(-2.99%) |
Feb 14, 2020 | 137.22 | 137.71 | 134.91 | 136.22 | 349,850 | -0.99(-0.72%) |
Feb 13, 2020 | 132.63 | 137.48 | 132.32 | 137.21 | 339,548 | +3.71(+2.78%) |
Feb 12, 2020 | 134.77 | 135.33 | 132.52 | 133.50 | 307,098 | -0.13(-0.09%) |
Feb 11, 2020 | 136.65 | 139.75 | 132.99 | 133.62 | 292,296 | -2.97(-2.17%) |
Feb 10, 2020 | 133.05 | 136.73 | 132.49 | 136.59 | 353,308 | +3.63(+2.73%) |
Feb 07, 2020 | 131.32 | 133.99 | 131.32 | 132.96 | 313,995 | +0.41(+0.31%) |
Feb 06, 2020 | 131.77 | 133.31 | 124.98 | 132.55 | 508,078 | -0.69(-0.52%) |
Feb 05, 2020 | 140.04 | 141.73 | 132.75 | 133.24 | 477,768 | -6.33(-4.53%) |
Feb 04, 2020 | 137.28 | 140.02 | 136.88 | 139.57 | 463,636 | +4.06(+3.00%) |
Feb 03, 2020 | 135.43 | 139.25 | 134.99 | 135.51 | 458,457 | +1.10(+0.82%) |
Jan 31, 2020 | 137.87 | 139.42 | 133.78 | 134.40 | 514,070 | -4.14(-2.99%) |
Jan 30, 2020 | 136.49 | 138.65 | 135.23 | 138.54 | 544,702 | +1.44(+1.05%) |
Jan 29, 2020 | 140.13 | 140.13 | 134.20 | 137.11 | 957,736 | -3.17(-2.26%) |
Jan 28, 2020 | 141.31 | 143.46 | 140.01 | 140.28 | 336,497 | -0.98(-0.69%) |
Jan 27, 2020 | 145.69 | 147.87 | 140.95 | 141.26 | 353,144 | -5.91(-4.02%) |
Jan 24, 2020 | 149.18 | 149.18 | 143.83 | 147.17 | 555,713 | -2.17(-1.45%) |
Jan 23, 2020 | 148.73 | 150.16 | 146.36 | 149.34 | 470,778 | +0.33(+0.22%) |
Jan 22, 2020 | 149.22 | 152.44 | 148.25 | 149.01 | 410,213 | +0.23(+0.16%) |
Jan 21, 2020 | 155.45 | 155.58 | 146.29 | 148.78 | 530,831 | -5.43(-3.52%) |
Jan 17, 2020 | 157.85 | 157.85 | 152.21 | 154.20 | 597,702 | -2.71(-1.73%) |
Jan 16, 2020 | 158.04 | 160.61 | 156.19 | 156.91 | 382,055 | -1.64(-1.03%) |
Jan 15, 2020 | 165.59 | 166.26 | 157.11 | 158.55 | 516,611 | -6.19(-3.75%) |
Jan 14, 2020 | 169.59 | 171.09 | 164.28 | 164.73 | 388,793 | -4.78(-2.82%) |
Jan 13, 2020 | 167.74 | 170.77 | 167.27 | 169.52 | 400,180 | +2.44(+1.46%) |
Jan 10, 2020 | 164.95 | 168.17 | 164.21 | 167.08 | 219,595 | +2.76(+1.68%) |
Jan 09, 2020 | 167.85 | 169.03 | 162.33 | 164.32 | 358,951 | -3.14(-1.87%) |
Jan 08, 2020 | 167.29 | 169.47 | 165.42 | 167.46 | 313,819 | -0.31(-0.19%) |
Jan 07, 2020 | 168.71 | 170.19 | 167.24 | 167.77 | 244,702 | -1.66(-0.98%) |
Jan 06, 2020 | 169.67 | 171.22 | 167.54 | 169.44 | 301,169 | -1.18(-0.69%) |
Jan 03, 2020 | 168.62 | 171.09 | 168.03 | 170.62 | 275,444 | +0.93(+0.55%) |