Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 131.42 | 134.46 | 129.00 | 129.97 | 463,967 | -3.39(-2.54%) |
Mar 30, 2020 | 127.32 | 134.26 | 126.70 | 133.35 | 406,070 | +6.45(+5.08%) |
Mar 27, 2020 | 124.50 | 129.48 | 121.85 | 126.91 | 455,413 | -1.05(-0.82%) |
Mar 26, 2020 | 117.34 | 129.21 | 115.41 | 127.95 | 344,391 | +12.79(+11.10%) |
Mar 25, 2020 | 116.90 | 120.27 | 112.73 | 115.17 | 540,115 | +0.62(+0.54%) |
Mar 24, 2020 | 101.85 | 115.05 | 100.42 | 114.55 | 456,168 | +18.85(+19.70%) |
Mar 23, 2020 | 101.72 | 103.01 | 92.81 | 95.70 | 457,520 | -7.49(-7.26%) |
Mar 20, 2020 | 108.37 | 111.80 | 101.55 | 103.19 | 602,783 | -7.06(-6.41%) |
Mar 19, 2020 | 98.74 | 112.89 | 93.78 | 110.25 | 283,416 | +10.02(+9.99%) |
Mar 18, 2020 | 98.17 | 105.32 | 94.87 | 100.23 | 352,563 | -5.68(-5.36%) |
Mar 17, 2020 | 100.71 | 106.97 | 97.01 | 105.91 | 464,649 | +7.08(+7.17%) |
Mar 16, 2020 | 103.44 | 107.85 | 98.73 | 98.83 | 422,346 | -22.15(-18.31%) |
Mar 13, 2020 | 118.64 | 121.07 | 111.35 | 120.98 | 389,003 | +8.75(+7.79%) |
Mar 12, 2020 | 119.86 | 123.05 | 111.43 | 112.23 | 393,944 | -16.51(-12.83%) |
Mar 11, 2020 | 131.24 | 132.94 | 127.86 | 128.74 | 374,743 | -6.66(-4.92%) |
Mar 10, 2020 | 131.50 | 135.45 | 128.19 | 135.40 | 310,048 | +8.50(+6.69%) |
Mar 09, 2020 | 128.16 | 130.68 | 125.09 | 126.91 | 352,078 | -10.83(-7.87%) |
Mar 06, 2020 | 133.03 | 138.49 | 132.51 | 137.74 | 334,960 | +0.08(+0.06%) |
Mar 05, 2020 | 138.71 | 140.13 | 135.38 | 137.66 | 324,384 | -4.84(-3.40%) |
Mar 04, 2020 | 142.04 | 143.81 | 139.80 | 142.50 | 400,476 | +3.18(+2.28%) |
Mar 03, 2020 | 142.87 | 145.47 | 138.08 | 139.33 | 382,251 | -2.99(-2.10%) |
Mar 02, 2020 | 140.92 | 142.73 | 138.10 | 142.32 | 533,638 | +2.51(+1.80%) |
Feb 28, 2020 | 139.24 | 141.75 | 137.07 | 139.81 | 505,402 | -4.00(-2.78%) |
Feb 27, 2020 | 146.66 | 148.91 | 143.73 | 143.81 | 269,183 | -5.72(-3.83%) |
Feb 26, 2020 | 152.67 | 153.98 | 149.41 | 149.54 | 253,671 | -1.68(-1.11%) |
Feb 25, 2020 | 158.62 | 159.97 | 150.82 | 151.22 | 330,253 | -7.14(-4.51%) |
Feb 24, 2020 | 157.89 | 159.25 | 155.66 | 158.36 | 282,464 | -5.04(-3.09%) |
Feb 21, 2020 | 164.36 | 165.00 | 163.12 | 163.40 | 303,941 | -1.82(-1.10%) |
Feb 20, 2020 | 163.03 | 168.84 | 163.03 | 165.22 | 392,656 | +0.59(+0.36%) |
Feb 19, 2020 | 166.17 | 168.48 | 163.93 | 164.64 | 440,773 | -1.05(-0.63%) |
Feb 18, 2020 | 169.55 | 169.61 | 165.17 | 165.69 | 322,318 | -4.71(-2.77%) |
Feb 14, 2020 | 170.51 | 171.50 | 169.37 | 170.40 | 149,158 | -0.12(-0.07%) |
Feb 13, 2020 | 170.38 | 171.57 | 170.11 | 170.53 | 105,650 | -0.85(-0.50%) |
Feb 12, 2020 | 169.63 | 171.95 | 169.60 | 171.38 | 137,570 | +1.48(+0.87%) |
Feb 11, 2020 | 168.78 | 170.96 | 168.26 | 169.90 | 137,364 | +1.30(+0.77%) |
Feb 10, 2020 | 167.40 | 169.19 | 167.40 | 168.60 | 122,905 | +0.40(+0.24%) |
Feb 07, 2020 | 168.22 | 170.47 | 166.44 | 168.20 | 208,113 | -2.31(-1.36%) |
Feb 06, 2020 | 171.65 | 171.65 | 168.93 | 170.51 | 200,364 | -1.10(-0.64%) |
Feb 05, 2020 | 173.08 | 173.08 | 171.09 | 171.62 | 213,270 | +0.70(+0.41%) |
Feb 04, 2020 | 167.46 | 171.35 | 167.46 | 170.92 | 211,643 | +6.11(+3.70%) |
Feb 03, 2020 | 163.06 | 165.63 | 162.81 | 164.81 | 179,316 | +2.70(+1.66%) |
Jan 31, 2020 | 165.00 | 165.01 | 161.47 | 162.12 | 433,517 | -3.55(-2.14%) |
Jan 30, 2020 | 166.26 | 167.14 | 163.69 | 165.67 | 322,700 | -1.36(-0.82%) |
Jan 29, 2020 | 168.46 | 169.79 | 166.98 | 167.03 | 221,327 | -1.30(-0.77%) |
Jan 28, 2020 | 166.11 | 169.69 | 166.11 | 168.33 | 309,368 | +2.23(+1.34%) |
Jan 27, 2020 | 166.16 | 167.01 | 162.10 | 166.10 | 309,718 | +1.95(+1.19%) |
Jan 24, 2020 | 165.42 | 166.47 | 163.56 | 164.15 | 277,900 | -1.26(-0.76%) |
Jan 23, 2020 | 163.21 | 165.69 | 161.91 | 165.41 | 352,521 | +1.87(+1.14%) |
Jan 22, 2020 | 162.74 | 164.80 | 162.74 | 163.54 | 586,405 | +1.56(+0.97%) |
Jan 21, 2020 | 162.21 | 163.53 | 161.26 | 161.97 | 302,144 | -0.76(-0.47%) |
Jan 17, 2020 | 161.77 | 163.35 | 161.77 | 162.73 | 205,405 | +1.12(+0.69%) |
Jan 16, 2020 | 160.22 | 161.88 | 160.22 | 161.61 | 201,044 | +2.25(+1.41%) |
Jan 15, 2020 | 158.82 | 159.67 | 157.73 | 159.36 | 185,759 | +0.86(+0.55%) |
Jan 14, 2020 | 158.76 | 159.22 | 157.21 | 158.50 | 345,704 | -0.27(-0.17%) |
Jan 13, 2020 | 156.97 | 158.78 | 156.72 | 158.76 | 133,583 | +1.69(+1.08%) |
Jan 10, 2020 | 158.15 | 158.26 | 156.90 | 157.07 | 327,898 | -0.98(-0.62%) |
Jan 09, 2020 | 156.24 | 158.09 | 155.69 | 158.05 | 187,973 | +2.35(+1.51%) |
Jan 08, 2020 | 156.49 | 156.87 | 155.22 | 155.70 | 205,674 | -0.80(-0.51%) |
Jan 07, 2020 | 156.36 | 157.64 | 155.75 | 156.50 | 209,582 | -0.57(-0.36%) |
Jan 06, 2020 | 157.28 | 157.35 | 155.95 | 157.06 | 167,576 | -0.44(-0.28%) |
Jan 03, 2020 | 156.33 | 157.81 | 156.03 | 157.51 | 169,990 | -1.12(-0.71%) |