Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 103.23 | 105.98 | 101.86 | 102.66 | 1,138,052 | -1.06(-1.02%) |
Mar 30, 2020 | 102.36 | 105.48 | 100.72 | 103.72 | 995,692 | +2.75(+2.72%) |
Mar 27, 2020 | 104.86 | 104.86 | 100.33 | 100.97 | 984,300 | -7.25(-6.70%) |
Mar 26, 2020 | 105.98 | 112.01 | 104.69 | 108.22 | 1,078,291 | +3.37(+3.21%) |
Mar 25, 2020 | 101.96 | 109.85 | 101.21 | 104.85 | 1,145,182 | +2.53(+2.47%) |
Mar 24, 2020 | 94.32 | 102.61 | 93.07 | 102.32 | 1,134,263 | +12.51(+13.93%) |
Mar 23, 2020 | 100.00 | 100.00 | 89.62 | 89.81 | 1,259,979 | -9.71(-9.76%) |
Mar 20, 2020 | 110.35 | 110.35 | 98.31 | 99.52 | 2,001,800 | -8.38(-7.77%) |
Mar 19, 2020 | 110.06 | 116.46 | 103.73 | 107.90 | 1,127,279 | -2.42(-2.19%) |
Mar 18, 2020 | 103.52 | 110.95 | 103.51 | 110.32 | 1,294,651 | -0.94(-0.84%) |
Mar 17, 2020 | 105.90 | 111.99 | 100.98 | 111.26 | 1,698,451 | +7.74(+7.48%) |
Mar 16, 2020 | 103.19 | 108.07 | 103.01 | 103.52 | 1,826,921 | -9.62(-8.50%) |
Mar 13, 2020 | 109.46 | 113.77 | 106.23 | 113.14 | 2,243,500 | +8.89(+8.53%) |
Mar 12, 2020 | 106.93 | 109.65 | 102.64 | 104.25 | 1,170,548 | -8.79(-7.78%) |
Mar 11, 2020 | 117.20 | 117.20 | 111.31 | 113.04 | 897,691 | -7.62(-6.32%) |
Mar 10, 2020 | 118.55 | 120.76 | 114.02 | 120.66 | 992,135 | +4.98(+4.30%) |
Mar 09, 2020 | 119.63 | 119.63 | 114.63 | 115.68 | 1,187,434 | -8.63(-6.94%) |
Mar 06, 2020 | 122.00 | 124.68 | 121.07 | 124.31 | 562,500 | -1.44(-1.15%) |
Mar 05, 2020 | 128.26 | 128.94 | 124.00 | 125.75 | 726,325 | -5.64(-4.29%) |
Mar 04, 2020 | 127.75 | 131.78 | 127.00 | 131.39 | 649,292 | +5.87(+4.68%) |
Mar 03, 2020 | 126.09 | 128.29 | 123.42 | 125.52 | 914,560 | -1.03(-0.81%) |
Mar 02, 2020 | 123.32 | 126.56 | 120.98 | 126.55 | 711,260 | +3.58(+2.91%) |
Feb 28, 2020 | 123.49 | 124.24 | 119.82 | 122.97 | 1,048,700 | -3.13(-2.48%) |
Feb 27, 2020 | 127.93 | 130.42 | 125.63 | 126.10 | 877,992 | -4.07(-3.13%) |
Feb 26, 2020 | 133.10 | 134.34 | 129.06 | 130.17 | 733,402 | -1.81(-1.37%) |
Feb 25, 2020 | 135.74 | 135.80 | 131.80 | 131.98 | 1,109,178 | -3.57(-2.63%) |
Feb 24, 2020 | 140.33 | 140.60 | 134.80 | 135.55 | 862,121 | -7.89(-5.50%) |
Feb 21, 2020 | 144.82 | 144.82 | 142.27 | 143.44 | 427,700 | -1.63(-1.12%) |
Feb 20, 2020 | 146.54 | 146.90 | 143.54 | 145.07 | 336,244 | -1.53(-1.04%) |
Feb 19, 2020 | 146.45 | 147.89 | 146.45 | 146.60 | 367,472 | +0.70(+0.48%) |
Feb 18, 2020 | 146.80 | 146.96 | 145.46 | 145.90 | 481,659 | -1.02(-0.69%) |
Feb 14, 2020 | 147.18 | 147.20 | 145.82 | 146.92 | 452,300 | +0.01(+0.01%) |
Feb 13, 2020 | 147.19 | 148.17 | 146.56 | 146.91 | 481,912 | -0.47(-0.32%) |
Feb 12, 2020 | 145.45 | 147.68 | 145.25 | 147.38 | 608,977 | +1.93(+1.33%) |
Feb 11, 2020 | 142.88 | 145.59 | 142.88 | 145.45 | 565,808 | +3.25(+2.29%) |
Feb 10, 2020 | 140.45 | 142.37 | 139.97 | 142.20 | 454,535 | +1.39(+0.99%) |
Feb 07, 2020 | 142.07 | 142.07 | 140.33 | 140.81 | 439,600 | -1.65(-1.16%) |
Feb 06, 2020 | 141.73 | 142.75 | 140.87 | 142.46 | 597,021 | +0.95(+0.67%) |
Feb 05, 2020 | 142.18 | 143.51 | 141.34 | 141.51 | 379,511 | +0.08(+0.06%) |
Feb 04, 2020 | 142.41 | 143.05 | 141.19 | 141.43 | 484,344 | +1.21(+0.86%) |
Feb 03, 2020 | 141.90 | 143.16 | 139.68 | 140.22 | 642,914 | -0.35(-0.25%) |
Jan 31, 2020 | 142.20 | 142.94 | 140.00 | 140.57 | 782,200 | -2.34(-1.64%) |
Jan 30, 2020 | 140.38 | 143.56 | 139.43 | 142.91 | 1,521,804 | -4.43(-3.01%) |
Jan 29, 2020 | 147.63 | 149.47 | 147.26 | 147.34 | 755,034 | +0.13(+0.09%) |
Jan 28, 2020 | 146.84 | 149.04 | 146.04 | 147.21 | 843,357 | +1.66(+1.14%) |
Jan 27, 2020 | 145.84 | 146.22 | 143.45 | 145.55 | 663,572 | -2.74(-1.85%) |
Jan 24, 2020 | 149.85 | 149.85 | 147.28 | 148.29 | 1,038,900 | -1.12(-0.75%) |
Jan 23, 2020 | 148.97 | 149.60 | 147.66 | 149.41 | 618,511 | -0.16(-0.11%) |
Jan 22, 2020 | 148.73 | 150.06 | 148.07 | 149.57 | 781,241 | +1.50(+1.01%) |
Jan 21, 2020 | 148.70 | 149.16 | 147.66 | 148.07 | 669,925 | -0.93(-0.62%) |
Jan 17, 2020 | 148.93 | 149.15 | 148.33 | 149.00 | 524,000 | +0.25(+0.17%) |
Jan 16, 2020 | 148.45 | 149.00 | 147.39 | 148.75 | 303,323 | +1.05(+0.71%) |
Jan 15, 2020 | 148.76 | 149.21 | 146.96 | 147.70 | 414,070 | -0.80(-0.54%) |
Jan 14, 2020 | 146.55 | 149.26 | 145.67 | 148.50 | 473,268 | +2.06(+1.41%) |
Jan 13, 2020 | 146.67 | 147.00 | 145.67 | 146.44 | 688,414 | -0.18(-0.12%) |
Jan 10, 2020 | 146.93 | 147.36 | 146.28 | 146.62 | 292,900 | +0.33(+0.23%) |
Jan 09, 2020 | 146.59 | 147.10 | 145.84 | 146.29 | 522,243 | +0.29(+0.20%) |
Jan 08, 2020 | 146.57 | 147.06 | 145.91 | 146.00 | 609,411 | -0.23(-0.16%) |
Jan 07, 2020 | 145.69 | 146.95 | 145.38 | 146.23 | 566,247 | +0.02(+0.01%) |
Jan 06, 2020 | 144.41 | 146.42 | 144.18 | 146.21 | 588,866 | +1.28(+0.88%) |
Jan 03, 2020 | 142.42 | 145.04 | 142.38 | 144.93 | 682,300 | +0.12(+0.08%) |