Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 113.15 | 114.41 | 111.02 | 111.47 | 44,492 | -3.55(-3.09%) |
Mar 30, 2020 | 112.00 | 115.48 | 111.33 | 115.02 | 63,472 | +0.29(+0.25%) |
Mar 27, 2020 | 115.62 | 117.72 | 113.74 | 114.73 | 75,100 | -4.47(-3.75%) |
Mar 26, 2020 | 115.32 | 119.47 | 114.53 | 119.20 | 68,982 | +4.70(+4.11%) |
Mar 25, 2020 | 112.59 | 116.01 | 111.00 | 114.50 | 158,813 | +8.95(+8.48%) |
Mar 24, 2020 | 103.13 | 106.48 | 102.20 | 105.55 | 67,195 | +8.82(+9.12%) |
Mar 23, 2020 | 96.76 | 99.19 | 96.21 | 96.73 | 152,645 | -0.24(-0.25%) |
Mar 20, 2020 | 102.43 | 104.02 | 95.00 | 96.97 | 424,000 | +2.56(+2.72%) |
Mar 19, 2020 | 93.52 | 97.26 | 92.53 | 94.41 | 276,012 | +4.32(+4.80%) |
Mar 18, 2020 | 93.98 | 94.80 | 87.65 | 90.09 | 397,507 | -5.11(-5.37%) |
Mar 17, 2020 | 95.21 | 97.00 | 94.08 | 95.20 | 185,386 | +0.78(+0.83%) |
Mar 16, 2020 | 93.56 | 101.63 | 93.17 | 94.42 | 442,942 | -2.88(-2.96%) |
Mar 13, 2020 | 102.19 | 102.19 | 93.89 | 97.30 | 422,000 | +1.35(+1.41%) |
Mar 12, 2020 | 101.89 | 101.95 | 91.00 | 95.95 | 418,614 | -16.01(-14.30%) |
Mar 11, 2020 | 115.19 | 115.75 | 110.59 | 111.96 | 272,540 | -17.58(-13.57%) |
Mar 10, 2020 | 130.67 | 130.83 | 124.82 | 129.54 | 61,566 | +2.06(+1.62%) |
Mar 09, 2020 | 130.39 | 131.29 | 127.48 | 127.48 | 69,433 | -8.77(-6.44%) |
Mar 06, 2020 | 135.63 | 137.14 | 134.84 | 136.25 | 325,900 | -1.99(-1.44%) |
Mar 05, 2020 | 138.96 | 140.11 | 137.41 | 138.24 | 111,553 | -4.31(-3.02%) |
Mar 04, 2020 | 140.38 | 142.55 | 138.91 | 142.55 | 110,218 | +3.78(+2.72%) |
Mar 03, 2020 | 141.17 | 142.91 | 137.51 | 138.77 | 151,083 | +1.28(+0.93%) |
Mar 02, 2020 | 138.48 | 138.77 | 135.82 | 137.49 | 359,960 | -1.67(-1.20%) |
Feb 28, 2020 | 135.43 | 139.16 | 134.00 | 139.16 | 293,300 | -0.44(-0.32%) |
Feb 27, 2020 | 141.26 | 142.79 | 139.47 | 139.60 | 89,372 | -1.95(-1.38%) |
Feb 26, 2020 | 143.77 | 144.81 | 140.64 | 141.55 | 51,338 | -0.65(-0.46%) |
Feb 25, 2020 | 146.53 | 147.00 | 142.12 | 142.20 | 67,442 | -0.70(-0.49%) |
Feb 24, 2020 | 144.03 | 145.25 | 142.87 | 142.90 | 51,772 | -10.20(-6.66%) |
Feb 21, 2020 | 154.35 | 154.77 | 152.42 | 153.10 | 30,200 | -1.84(-1.19%) |
Feb 20, 2020 | 155.61 | 156.37 | 153.65 | 154.94 | 27,241 | -3.09(-1.95%) |
Feb 19, 2020 | 157.18 | 158.33 | 157.18 | 158.03 | 34,911 | +3.88(+2.51%) |
Feb 18, 2020 | 154.05 | 154.81 | 153.94 | 154.15 | 42,212 | -1.96(-1.26%) |
Feb 14, 2020 | 157.23 | 157.36 | 156.08 | 156.11 | 25,300 | -0.21(-0.13%) |
Feb 13, 2020 | 155.61 | 156.57 | 154.67 | 156.32 | 27,079 | -2.42(-1.52%) |
Feb 12, 2020 | 158.73 | 158.99 | 158.08 | 158.74 | 48,001 | +1.98(+1.26%) |
Feb 11, 2020 | 155.98 | 157.04 | 155.57 | 156.76 | 81,291 | +0.29(+0.19%) |
Feb 10, 2020 | 157.33 | 157.97 | 155.77 | 156.47 | 27,754 | -1.48(-0.94%) |
Feb 07, 2020 | 158.93 | 159.12 | 157.79 | 157.95 | 26,500 | -1.31(-0.82%) |
Feb 06, 2020 | 159.57 | 159.57 | 158.96 | 159.26 | 39,245 | -1.10(-0.69%) |
Feb 05, 2020 | 160.27 | 160.49 | 159.45 | 160.36 | 36,098 | -0.92(-0.57%) |
Feb 04, 2020 | 161.33 | 161.76 | 160.57 | 161.28 | 51,218 | +3.58(+2.27%) |
Feb 03, 2020 | 156.64 | 157.95 | 156.64 | 157.70 | 29,369 | -0.46(-0.29%) |
Jan 31, 2020 | 161.19 | 161.26 | 157.61 | 158.16 | 38,100 | -4.34(-2.67%) |
Jan 30, 2020 | 162.30 | 163.00 | 161.35 | 162.50 | 41,494 | -0.02(-0.01%) |
Jan 29, 2020 | 163.42 | 163.52 | 162.33 | 162.52 | 49,035 | -3.57(-2.15%) |
Jan 28, 2020 | 165.39 | 166.75 | 165.14 | 166.09 | 28,035 | +0.82(+0.50%) |
Jan 27, 2020 | 166.34 | 166.96 | 164.91 | 165.27 | 38,690 | -5.95(-3.48%) |
Jan 24, 2020 | 173.28 | 174.14 | 171.18 | 171.22 | 71,500 | -1.38(-0.80%) |
Jan 23, 2020 | 172.74 | 172.95 | 171.60 | 172.59 | 27,722 | -1.91(-1.09%) |
Jan 22, 2020 | 174.71 | 174.99 | 174.01 | 174.50 | 30,455 | +1.60(+0.93%) |
Jan 21, 2020 | 172.70 | 173.10 | 172.03 | 172.90 | 29,846 | -0.04(-0.02%) |
Jan 17, 2020 | 172.89 | 173.26 | 172.20 | 172.94 | 37,800 | -2.82(-1.60%) |
Jan 16, 2020 | 175.52 | 175.84 | 174.64 | 175.76 | 36,471 | -0.50(-0.28%) |
Jan 15, 2020 | 175.56 | 176.36 | 175.28 | 176.26 | 58,953 | +1.88(+1.08%) |
Jan 14, 2020 | 174.00 | 174.72 | 173.76 | 174.38 | 31,369 | +1.38(+0.80%) |
Jan 13, 2020 | 171.90 | 173.02 | 171.71 | 173.00 | 56,385 | +1.53(+0.89%) |
Jan 10, 2020 | 172.59 | 172.59 | 171.38 | 171.47 | 64,900 | -1.11(-0.64%) |
Jan 09, 2020 | 171.30 | 172.58 | 171.30 | 172.58 | 114,214 | +3.77(+2.23%) |
Jan 08, 2020 | 166.46 | 169.32 | 166.46 | 168.81 | 23,271 | +4.31(+2.62%) |
Jan 07, 2020 | 164.28 | 164.53 | 163.87 | 164.50 | 41,072 | +1.55(+0.95%) |
Jan 06, 2020 | 161.35 | 162.95 | 161.22 | 162.95 | 25,428 | +0.28(+0.17%) |
Jan 03, 2020 | 161.58 | 163.25 | 161.58 | 162.67 | 18,900 | -0.66(-0.40%) |