Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 145.04 | 148.00 | 139.48 | 146.64 | 7,610 | +2.20(+1.52%) |
Mar 30, 2020 | 146.40 | 149.37 | 141.64 | 144.44 | 13,806 | +5.94(+4.29%) |
Mar 27, 2020 | 137.68 | 141.56 | 137.32 | 138.50 | 11,900 | +1.70(+1.24%) |
Mar 26, 2020 | 134.20 | 138.32 | 131.16 | 136.80 | 12,060 | +0.36(+0.26%) |
Mar 25, 2020 | 144.20 | 144.20 | 129.76 | 136.44 | 7,698 | -7.68(-5.33%) |
Mar 24, 2020 | 145.92 | 153.84 | 137.76 | 144.12 | 9,371 | -27.68(-16.11%) |
Mar 23, 2020 | 184.44 | 185.68 | 168.24 | 171.80 | 6,803 | -23.88(-12.20%) |
Mar 20, 2020 | 191.56 | 202.64 | 187.16 | 195.68 | 13,875 | -11.88(-5.72%) |
Mar 19, 2020 | 207.16 | 218.16 | 203.28 | 207.56 | 11,112 | -3.52(-1.67%) |
Mar 18, 2020 | 206.72 | 226.47 | 200.00 | 211.08 | 19,442 | +19.59(+10.23%) |
Mar 17, 2020 | 199.04 | 204.00 | 178.62 | 191.49 | 27,910 | +2.81(+1.49%) |
Mar 16, 2020 | 191.80 | 202.00 | 179.64 | 188.68 | 34,646 | +37.88(+25.12%) |
Mar 13, 2020 | 133.56 | 154.60 | 133.40 | 150.80 | 66,525 | +15.88(+11.77%) |
Mar 12, 2020 | 127.92 | 136.00 | 126.84 | 134.92 | 33,209 | +16.12(+13.57%) |
Mar 11, 2020 | 116.24 | 119.72 | 115.65 | 118.80 | 7,369 | +1.76(+1.50%) |
Mar 10, 2020 | 116.28 | 117.04 | 115.82 | 117.04 | 3,625 | +1.56(+1.35%) |
Mar 09, 2020 | 116.72 | 118.24 | 114.40 | 115.48 | 8,593 | +4.54(+4.09%) |
Mar 06, 2020 | 110.08 | 115.28 | 109.79 | 110.94 | 9,400 | +1.46(+1.34%) |
Mar 05, 2020 | 111.56 | 111.76 | 109.24 | 109.48 | 7,320 | -2.60(-2.32%) |
Mar 04, 2020 | 113.56 | 113.60 | 112.08 | 112.08 | 1,786 | -1.28(-1.13%) |
Mar 03, 2020 | 117.64 | 117.78 | 108.63 | 113.36 | 21,445 | -6.80(-5.66%) |
Mar 02, 2020 | 119.20 | 120.32 | 118.28 | 120.16 | 13,317 | -0.96(-0.79%) |
Feb 28, 2020 | 116.28 | 124.12 | 116.28 | 121.12 | 71,825 | +12.65(+11.66%) |
Feb 27, 2020 | 104.56 | 108.60 | 104.20 | 108.47 | 20,509 | +2.75(+2.60%) |
Feb 26, 2020 | 105.60 | 106.68 | 104.68 | 105.72 | 12,029 | +0.16(+0.15%) |
Feb 25, 2020 | 100.68 | 105.84 | 99.88 | 105.56 | 24,213 | +8.08(+8.29%) |
Feb 24, 2020 | 95.92 | 98.32 | 94.40 | 97.48 | 14,506 | -1.72(-1.73%) |
Feb 21, 2020 | 99.20 | 99.40 | 97.72 | 99.20 | 3,800 | -1.39(-1.38%) |
Feb 20, 2020 | 101.24 | 101.28 | 100.00 | 100.58 | 8,213 | +1.02(+1.03%) |
Feb 19, 2020 | 102.00 | 102.44 | 99.56 | 99.56 | 8,350 | -2.70(-2.65%) |
Feb 18, 2020 | 105.14 | 105.80 | 102.16 | 102.27 | 19,324 | -6.05(-5.59%) |
Feb 14, 2020 | 107.32 | 108.32 | 107.32 | 108.32 | 3,500 | -1.04(-0.95%) |
Feb 13, 2020 | 108.40 | 109.36 | 108.20 | 109.36 | 1,314 | -2.11(-1.89%) |
Feb 12, 2020 | 110.80 | 111.52 | 110.38 | 111.47 | 8,561 | +2.31(+2.11%) |
Feb 11, 2020 | 108.40 | 110.08 | 108.36 | 109.16 | 3,670 | +1.58(+1.47%) |
Feb 10, 2020 | 107.60 | 107.67 | 106.82 | 107.58 | 1,217 | -0.85(-0.78%) |
Feb 07, 2020 | 107.24 | 109.12 | 107.24 | 108.43 | 4,950 | +1.31(+1.22%) |
Feb 06, 2020 | 107.04 | 107.41 | 106.76 | 107.12 | 1,730 | -2.52(-2.30%) |
Feb 05, 2020 | 109.64 | 110.38 | 109.24 | 109.64 | 4,415 | +0.10(+0.09%) |
Feb 04, 2020 | 108.76 | 110.56 | 108.76 | 109.54 | 7,603 | +0.46(+0.42%) |
Feb 03, 2020 | 107.60 | 109.74 | 107.60 | 109.08 | 10,224 | +4.40(+4.20%) |
Jan 31, 2020 | 106.28 | 106.28 | 104.00 | 104.68 | 6,400 | -1.84(-1.72%) |
Jan 30, 2020 | 106.36 | 107.72 | 104.80 | 106.52 | 10,655 | -4.28(-3.87%) |
Jan 29, 2020 | 112.36 | 112.37 | 110.40 | 110.80 | 6,267 | -1.02(-0.91%) |
Jan 28, 2020 | 108.56 | 112.24 | 108.48 | 111.82 | 16,073 | +7.30(+6.98%) |
Jan 27, 2020 | 102.68 | 105.04 | 102.56 | 104.52 | 5,174 | +0.32(+0.31%) |
Jan 24, 2020 | 107.36 | 107.36 | 103.96 | 104.20 | 7,750 | -3.96(-3.66%) |
Jan 23, 2020 | 108.88 | 108.88 | 107.48 | 108.16 | 2,085 | +0.62(+0.58%) |
Jan 22, 2020 | 106.80 | 107.80 | 106.56 | 107.54 | 6,229 | -0.50(-0.47%) |
Jan 21, 2020 | 109.72 | 110.00 | 107.24 | 108.04 | 10,280 | +2.53(+2.39%) |
Jan 17, 2020 | 105.32 | 106.20 | 104.68 | 105.51 | 3,575 | -0.67(-0.63%) |
Jan 16, 2020 | 106.08 | 106.70 | 105.96 | 106.18 | 1,565 | +0.62(+0.59%) |
Jan 15, 2020 | 106.44 | 106.72 | 105.56 | 105.56 | 5,915 | -2.44(-2.26%) |
Jan 14, 2020 | 108.24 | 109.04 | 107.52 | 108.00 | 18,189 | +2.14(+2.02%) |
Jan 13, 2020 | 105.24 | 106.19 | 105.24 | 105.86 | 8,093 | +1.08(+1.03%) |
Jan 10, 2020 | 105.84 | 105.90 | 103.88 | 104.79 | 6,100 | -2.17(-2.03%) |
Jan 09, 2020 | 106.72 | 108.00 | 106.52 | 106.96 | 4,139 | +2.80(+2.69%) |
Jan 08, 2020 | 101.32 | 104.84 | 101.32 | 104.16 | 21,626 | +2.88(+2.85%) |
Jan 07, 2020 | 103.80 | 103.96 | 100.84 | 101.28 | 7,522 | -2.60(-2.50%) |
Jan 06, 2020 | 101.24 | 105.22 | 101.11 | 103.88 | 6,664 | -1.44(-1.37%) |
Jan 03, 2020 | 104.16 | 105.44 | 103.94 | 105.32 | 5,725 | -0.08(-0.08%) |