Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 132.98 | 143.29 | 132.63 | 140.20 | 492,226 | +6.34(+4.74%) |
Mar 30, 2020 | 126.27 | 136.30 | 126.00 | 133.86 | 239,253 | +9.45(+7.60%) |
Mar 27, 2020 | 125.98 | 127.97 | 121.90 | 124.41 | 288,600 | -5.79(-4.45%) |
Mar 26, 2020 | 127.26 | 134.06 | 120.71 | 130.20 | 342,328 | +4.68(+3.73%) |
Mar 25, 2020 | 129.59 | 130.30 | 116.56 | 125.52 | 529,699 | -5.11(-3.91%) |
Mar 24, 2020 | 126.94 | 131.50 | 123.19 | 130.63 | 345,226 | +9.66(+7.99%) |
Mar 23, 2020 | 120.30 | 126.58 | 110.16 | 120.97 | 279,647 | +1.41(+1.18%) |
Mar 20, 2020 | 126.74 | 129.21 | 116.42 | 119.56 | 578,400 | -6.01(-4.79%) |
Mar 19, 2020 | 113.91 | 128.92 | 111.91 | 125.57 | 528,049 | +11.05(+9.65%) |
Mar 18, 2020 | 103.15 | 116.97 | 100.00 | 114.52 | 742,454 | +5.19(+4.75%) |
Mar 17, 2020 | 106.87 | 112.66 | 103.68 | 109.33 | 892,101 | +4.52(+4.31%) |
Mar 16, 2020 | 117.41 | 119.66 | 103.96 | 104.81 | 384,196 | -24.63(-19.03%) |
Mar 13, 2020 | 122.54 | 130.02 | 109.89 | 129.44 | 583,300 | +12.04(+10.26%) |
Mar 12, 2020 | 118.27 | 121.98 | 112.35 | 117.40 | 709,155 | -9.60(-7.56%) |
Mar 11, 2020 | 127.23 | 129.00 | 123.66 | 127.00 | 323,029 | -3.34(-2.56%) |
Mar 10, 2020 | 125.48 | 130.62 | 122.51 | 130.34 | 466,138 | +8.52(+6.99%) |
Mar 09, 2020 | 118.93 | 123.89 | 116.63 | 121.82 | 547,380 | -6.54(-5.10%) |
Mar 06, 2020 | 123.24 | 128.72 | 122.33 | 128.36 | 277,000 | +1.11(+0.87%) |
Mar 05, 2020 | 128.64 | 131.15 | 125.86 | 127.25 | 433,291 | -4.66(-3.53%) |
Mar 04, 2020 | 128.30 | 132.03 | 127.33 | 131.91 | 205,405 | +6.46(+5.15%) |
Mar 03, 2020 | 126.14 | 129.64 | 124.10 | 125.45 | 477,622 | +0.16(+0.13%) |
Mar 02, 2020 | 122.41 | 125.53 | 118.84 | 125.29 | 269,288 | +3.83(+3.15%) |
Feb 28, 2020 | 126.02 | 128.34 | 118.18 | 121.46 | 691,100 | -8.55(-6.58%) |
Feb 27, 2020 | 123.06 | 137.05 | 112.97 | 130.01 | 1,025,997 | -20.38(-13.55%) |
Feb 26, 2020 | 149.30 | 151.91 | 148.54 | 150.39 | 250,924 | +1.99(+1.34%) |
Feb 25, 2020 | 151.06 | 154.82 | 147.98 | 148.40 | 205,315 | -1.79(-1.19%) |
Feb 24, 2020 | 152.70 | 154.50 | 149.65 | 150.19 | 279,730 | -4.81(-3.10%) |
Feb 21, 2020 | 156.89 | 156.89 | 154.24 | 155.00 | 311,000 | -2.42(-1.54%) |
Feb 20, 2020 | 155.33 | 157.55 | 153.42 | 157.42 | 164,626 | +2.09(+1.35%) |
Feb 19, 2020 | 152.74 | 158.77 | 149.42 | 155.33 | 298,782 | -3.60(-2.27%) |
Feb 18, 2020 | 158.37 | 159.31 | 155.85 | 158.93 | 142,853 | +0.82(+0.52%) |
Feb 14, 2020 | 158.78 | 159.28 | 157.34 | 158.11 | 96,700 | -0.58(-0.37%) |
Feb 13, 2020 | 158.57 | 159.48 | 157.88 | 158.69 | 124,086 | -0.17(-0.11%) |
Feb 12, 2020 | 156.60 | 159.19 | 155.37 | 158.86 | 166,058 | +3.37(+2.17%) |
Feb 11, 2020 | 156.22 | 157.72 | 154.75 | 155.49 | 172,222 | +0.02(+0.01%) |
Feb 10, 2020 | 154.90 | 155.48 | 154.49 | 155.47 | 155,623 | +0.47(+0.30%) |
Feb 07, 2020 | 154.90 | 155.94 | 154.35 | 155.00 | 103,800 | +0.08(+0.05%) |
Feb 06, 2020 | 153.68 | 155.59 | 152.57 | 154.92 | 131,773 | +1.85(+1.21%) |
Feb 05, 2020 | 150.57 | 153.36 | 150.57 | 153.07 | 164,688 | +3.90(+2.61%) |
Feb 04, 2020 | 148.40 | 150.28 | 148.31 | 149.17 | 119,669 | +2.17(+1.48%) |
Feb 03, 2020 | 146.80 | 147.83 | 146.32 | 147.00 | 124,630 | +1.25(+0.86%) |
Jan 31, 2020 | 148.57 | 148.65 | 145.44 | 145.75 | 274,400 | -2.95(-1.98%) |
Jan 30, 2020 | 146.90 | 148.87 | 146.52 | 148.70 | 194,042 | +1.20(+0.81%) |
Jan 29, 2020 | 148.81 | 149.10 | 146.91 | 147.50 | 154,302 | -0.84(-0.57%) |
Jan 28, 2020 | 147.69 | 149.80 | 147.13 | 148.34 | 132,421 | +1.70(+1.16%) |
Jan 27, 2020 | 144.88 | 147.55 | 141.78 | 146.64 | 141,028 | -0.09(-0.06%) |
Jan 24, 2020 | 148.19 | 148.19 | 145.64 | 146.73 | 119,300 | -0.93(-0.63%) |
Jan 23, 2020 | 147.29 | 147.98 | 146.35 | 147.66 | 224,757 | +0.59(+0.40%) |
Jan 22, 2020 | 149.26 | 149.28 | 146.24 | 147.07 | 139,433 | -1.00(-0.68%) |
Jan 21, 2020 | 144.26 | 149.65 | 144.26 | 148.07 | 386,420 | +2.65(+1.82%) |
Jan 17, 2020 | 144.05 | 145.56 | 142.63 | 145.42 | 324,600 | +2.24(+1.56%) |
Jan 16, 2020 | 142.25 | 143.79 | 141.77 | 143.18 | 170,392 | +1.52(+1.07%) |
Jan 15, 2020 | 135.80 | 142.53 | 133.78 | 141.66 | 539,352 | -0.21(-0.15%) |
Jan 14, 2020 | 143.13 | 144.31 | 141.65 | 141.87 | 445,542 | -1.57(-1.09%) |
Jan 13, 2020 | 143.02 | 143.86 | 142.06 | 143.44 | 187,747 | +0.94(+0.66%) |
Jan 10, 2020 | 143.05 | 143.60 | 140.22 | 142.50 | 232,500 | +0.04(+0.03%) |
Jan 09, 2020 | 142.22 | 145.18 | 140.78 | 142.46 | 249,769 | +1.83(+1.30%) |
Jan 08, 2020 | 138.64 | 141.03 | 138.23 | 140.63 | 163,543 | +1.99(+1.44%) |
Jan 07, 2020 | 137.66 | 139.43 | 136.17 | 138.64 | 154,146 | +0.62(+0.45%) |
Jan 06, 2020 | 137.72 | 139.64 | 137.28 | 138.02 | 193,800 | -0.28(-0.20%) |
Jan 03, 2020 | 135.06 | 138.59 | 134.47 | 138.30 | 231,700 | +1.85(+1.36%) |