Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 131.09 | 134.13 | 128.68 | 129.64 | 465,132 | -3.38(-2.54%) |
Mar 30, 2020 | 127.00 | 133.92 | 126.39 | 133.02 | 407,089 | +6.43(+5.08%) |
Mar 27, 2020 | 124.19 | 129.16 | 121.55 | 126.59 | 456,556 | -1.05(-0.82%) |
Mar 26, 2020 | 117.05 | 128.89 | 115.12 | 127.63 | 345,255 | +12.75(+11.10%) |
Mar 25, 2020 | 116.61 | 119.97 | 112.45 | 114.88 | 541,471 | +0.61(+0.54%) |
Mar 24, 2020 | 101.59 | 114.76 | 100.17 | 114.26 | 457,313 | +18.80(+19.70%) |
Mar 23, 2020 | 101.47 | 102.76 | 92.58 | 95.46 | 458,668 | -7.47(-7.25%) |
Mar 20, 2020 | 108.10 | 111.52 | 101.30 | 102.93 | 604,296 | -7.05(-6.41%) |
Mar 19, 2020 | 98.49 | 112.61 | 93.54 | 109.97 | 284,127 | +9.99(+9.99%) |
Mar 18, 2020 | 97.93 | 105.05 | 94.64 | 99.98 | 353,448 | -5.66(-5.36%) |
Mar 17, 2020 | 100.46 | 106.70 | 96.77 | 105.64 | 465,815 | +7.06(+7.17%) |
Mar 16, 2020 | 103.18 | 107.58 | 98.48 | 98.58 | 423,406 | -22.09(-18.31%) |
Mar 13, 2020 | 118.34 | 120.77 | 111.07 | 120.67 | 389,979 | +8.72(+7.79%) |
Mar 12, 2020 | 119.56 | 122.74 | 111.15 | 111.95 | 394,932 | -16.47(-12.83%) |
Mar 11, 2020 | 130.92 | 132.60 | 127.54 | 128.42 | 375,683 | -6.64(-4.92%) |
Mar 10, 2020 | 131.18 | 135.11 | 127.87 | 135.06 | 310,826 | +8.48(+6.70%) |
Mar 09, 2020 | 127.84 | 130.35 | 124.77 | 126.59 | 352,962 | -10.81(-7.87%) |
Mar 06, 2020 | 132.69 | 138.14 | 132.18 | 137.40 | 335,801 | +0.08(+0.06%) |
Mar 05, 2020 | 138.36 | 139.78 | 135.04 | 137.32 | 325,198 | -4.83(-3.40%) |
Mar 04, 2020 | 141.69 | 143.45 | 139.45 | 142.15 | 401,481 | +3.17(+2.28%) |
Mar 03, 2020 | 142.51 | 145.11 | 137.73 | 138.98 | 383,210 | -2.98(-2.10%) |
Mar 02, 2020 | 140.57 | 142.38 | 137.76 | 141.96 | 534,977 | +2.50(+1.80%) |
Feb 28, 2020 | 138.89 | 141.40 | 136.73 | 139.46 | 506,671 | -3.99(-2.78%) |
Feb 27, 2020 | 146.29 | 148.53 | 143.37 | 143.45 | 269,858 | -5.71(-3.83%) |
Feb 26, 2020 | 152.29 | 153.60 | 149.04 | 149.16 | 254,307 | -1.68(-1.11%) |
Feb 25, 2020 | 158.22 | 159.57 | 150.45 | 150.84 | 331,082 | -7.12(-4.51%) |
Feb 24, 2020 | 157.49 | 158.85 | 155.28 | 157.96 | 283,173 | -5.03(-3.09%) |
Feb 21, 2020 | 163.95 | 164.58 | 162.72 | 162.99 | 304,703 | -1.82(-1.10%) |
Feb 20, 2020 | 162.62 | 168.42 | 162.62 | 164.81 | 393,642 | +0.58(+0.36%) |
Feb 19, 2020 | 165.75 | 168.06 | 163.52 | 164.23 | 441,880 | -1.04(-0.63%) |
Feb 18, 2020 | 169.12 | 169.19 | 164.75 | 165.27 | 323,127 | -4.70(-2.77%) |
Feb 14, 2020 | 170.08 | 171.06 | 168.95 | 169.97 | 149,532 | -0.12(-0.07%) |
Feb 13, 2020 | 169.95 | 171.14 | 169.69 | 170.10 | 105,915 | -0.85(-0.50%) |
Feb 12, 2020 | 169.21 | 171.51 | 169.17 | 170.95 | 137,915 | +1.47(+0.87%) |
Feb 11, 2020 | 168.35 | 170.53 | 167.84 | 169.48 | 137,708 | +1.29(+0.77%) |
Feb 10, 2020 | 166.98 | 168.76 | 166.98 | 168.18 | 123,213 | +0.40(+0.24%) |
Feb 07, 2020 | 167.80 | 170.04 | 166.02 | 167.78 | 208,635 | -2.31(-1.36%) |
Feb 06, 2020 | 171.22 | 171.22 | 168.50 | 170.09 | 200,867 | -1.10(-0.64%) |
Feb 05, 2020 | 172.65 | 172.65 | 170.66 | 171.19 | 213,805 | +0.70(+0.41%) |
Feb 04, 2020 | 167.04 | 170.93 | 167.04 | 170.49 | 212,174 | +6.09(+3.70%) |
Feb 03, 2020 | 162.66 | 165.22 | 162.41 | 164.40 | 179,766 | +2.69(+1.66%) |
Jan 31, 2020 | 164.59 | 164.60 | 161.07 | 161.71 | 434,605 | -3.54(-2.14%) |
Jan 30, 2020 | 165.85 | 166.72 | 163.28 | 165.25 | 323,510 | -1.36(-0.82%) |
Jan 29, 2020 | 168.04 | 169.36 | 166.56 | 166.61 | 221,882 | -1.29(-0.77%) |
Jan 28, 2020 | 165.69 | 169.26 | 165.69 | 167.91 | 310,145 | +2.22(+1.34%) |
Jan 27, 2020 | 165.74 | 166.59 | 161.70 | 165.68 | 310,496 | +1.94(+1.19%) |
Jan 24, 2020 | 165.00 | 166.06 | 163.15 | 163.74 | 278,598 | -1.25(-0.76%) |
Jan 23, 2020 | 162.80 | 165.27 | 161.51 | 164.99 | 353,406 | +1.87(+1.15%) |
Jan 22, 2020 | 162.33 | 164.39 | 162.33 | 163.13 | 587,876 | +1.56(+0.97%) |
Jan 21, 2020 | 161.81 | 163.12 | 160.86 | 161.56 | 302,902 | -0.76(-0.47%) |
Jan 17, 2020 | 161.36 | 162.94 | 161.36 | 162.32 | 205,920 | +1.12(+0.70%) |
Jan 16, 2020 | 159.82 | 161.48 | 159.82 | 161.20 | 201,549 | +2.24(+1.41%) |
Jan 15, 2020 | 158.42 | 159.27 | 157.33 | 158.96 | 186,225 | +0.86(+0.55%) |
Jan 14, 2020 | 158.37 | 158.82 | 156.81 | 158.10 | 346,571 | -0.27(-0.17%) |
Jan 13, 2020 | 156.58 | 158.39 | 156.33 | 158.37 | 133,918 | +1.69(+1.08%) |
Jan 10, 2020 | 157.75 | 157.87 | 156.51 | 156.68 | 328,720 | -0.98(-0.62%) |
Jan 09, 2020 | 155.85 | 157.70 | 155.30 | 157.66 | 188,445 | +2.35(+1.51%) |
Jan 08, 2020 | 156.10 | 156.48 | 154.83 | 155.31 | 206,190 | -0.79(-0.51%) |
Jan 07, 2020 | 155.97 | 157.25 | 155.35 | 156.11 | 210,108 | -0.56(-0.36%) |
Jan 06, 2020 | 156.88 | 156.96 | 155.56 | 156.67 | 167,997 | -0.44(-0.28%) |
Jan 03, 2020 | 155.93 | 157.42 | 155.64 | 157.11 | 170,416 | -1.12(-0.71%) |