Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 108.14 | 108.97 | 102.34 | 104.55 | 691,752 | -4.29(-3.94%) |
Mar 30, 2020 | 107.66 | 112.33 | 102.64 | 108.84 | 718,441 | +0.06(+0.06%) |
Mar 27, 2020 | 110.54 | 114.99 | 107.55 | 108.78 | 651,500 | -7.60(-6.53%) |
Mar 26, 2020 | 116.99 | 125.10 | 111.01 | 116.38 | 946,240 | +1.73(+1.51%) |
Mar 25, 2020 | 98.83 | 124.78 | 97.17 | 114.65 | 1,274,319 | +17.72(+18.28%) |
Mar 24, 2020 | 90.93 | 108.37 | 89.40 | 96.93 | 1,317,205 | +13.70(+16.46%) |
Mar 23, 2020 | 84.56 | 86.75 | 71.12 | 83.23 | 1,064,623 | -1.64(-1.93%) |
Mar 20, 2020 | 103.26 | 106.81 | 84.22 | 84.87 | 1,044,000 | -15.55(-15.48%) |
Mar 19, 2020 | 90.10 | 102.38 | 83.00 | 100.42 | 1,068,944 | +8.65(+9.43%) |
Mar 18, 2020 | 108.87 | 111.38 | 89.48 | 91.77 | 1,099,305 | -27.09(-22.79%) |
Mar 17, 2020 | 112.22 | 121.01 | 100.64 | 118.86 | 1,144,216 | +9.20(+8.39%) |
Mar 16, 2020 | 110.03 | 120.24 | 107.10 | 109.66 | 1,093,763 | -25.64(-18.95%) |
Mar 13, 2020 | 124.85 | 136.71 | 120.12 | 135.30 | 1,343,600 | +19.44(+16.78%) |
Mar 12, 2020 | 123.45 | 128.31 | 110.01 | 115.86 | 1,305,835 | -19.96(-14.70%) |
Mar 11, 2020 | 144.63 | 145.24 | 133.51 | 135.82 | 912,709 | -13.57(-9.08%) |
Mar 10, 2020 | 142.47 | 153.64 | 136.68 | 149.39 | 1,402,599 | +14.14(+10.45%) |
Mar 09, 2020 | 145.87 | 148.22 | 131.21 | 135.25 | 1,437,993 | -30.35(-18.33%) |
Mar 06, 2020 | 166.32 | 170.27 | 162.56 | 165.60 | 753,500 | -7.59(-4.38%) |
Mar 05, 2020 | 176.60 | 176.60 | 166.57 | 173.19 | 1,024,696 | -9.55(-5.23%) |
Mar 04, 2020 | 186.60 | 187.92 | 175.76 | 182.74 | 1,241,284 | +0.23(+0.13%) |
Mar 03, 2020 | 192.28 | 197.69 | 179.92 | 182.51 | 815,633 | -10.91(-5.64%) |
Mar 02, 2020 | 189.53 | 194.09 | 182.66 | 193.42 | 728,162 | +6.18(+3.30%) |
Feb 28, 2020 | 181.31 | 188.95 | 180.70 | 187.24 | 895,500 | -1.05(-0.56%) |
Feb 27, 2020 | 194.83 | 199.38 | 187.99 | 188.29 | 660,694 | -11.54(-5.77%) |
Feb 26, 2020 | 208.38 | 212.73 | 199.61 | 199.83 | 693,757 | -7.51(-3.62%) |
Feb 25, 2020 | 220.41 | 220.41 | 206.42 | 207.34 | 706,674 | -12.99(-5.90%) |
Feb 24, 2020 | 220.52 | 224.19 | 217.98 | 220.33 | 484,025 | -11.27(-4.87%) |
Feb 21, 2020 | 234.53 | 236.02 | 229.91 | 231.60 | 332,800 | -3.53(-1.50%) |
Feb 20, 2020 | 234.41 | 236.51 | 229.95 | 235.13 | 330,754 | +0.19(+0.08%) |
Feb 19, 2020 | 231.20 | 235.64 | 230.11 | 234.94 | 279,586 | +5.22(+2.27%) |
Feb 18, 2020 | 223.19 | 232.20 | 223.19 | 229.72 | 335,727 | -1.94(-0.84%) |
Feb 14, 2020 | 230.30 | 232.72 | 227.03 | 231.66 | 481,300 | +3.04(+1.33%) |
Feb 13, 2020 | 218.26 | 231.71 | 214.42 | 228.62 | 978,734 | +8.90(+4.05%) |
Feb 12, 2020 | 215.75 | 221.17 | 215.75 | 219.72 | 536,443 | +4.45(+2.07%) |
Feb 11, 2020 | 215.63 | 216.43 | 212.09 | 215.27 | 353,872 | +0.57(+0.27%) |
Feb 10, 2020 | 211.76 | 215.17 | 211.05 | 214.70 | 615,197 | +2.33(+1.10%) |
Feb 07, 2020 | 216.09 | 217.39 | 210.59 | 212.37 | 577,200 | -7.17(-3.27%) |
Feb 06, 2020 | 223.97 | 223.97 | 219.23 | 219.54 | 317,848 | -3.30(-1.48%) |
Feb 05, 2020 | 221.68 | 223.73 | 219.38 | 222.84 | 366,068 | +4.07(+1.86%) |
Feb 04, 2020 | 219.78 | 220.26 | 216.46 | 218.77 | 535,253 | +2.52(+1.17%) |
Feb 03, 2020 | 217.44 | 219.38 | 214.85 | 216.25 | 572,518 | -0.67(-0.31%) |
Jan 31, 2020 | 222.60 | 224.73 | 216.19 | 216.92 | 536,700 | -7.33(-3.27%) |
Jan 30, 2020 | 224.29 | 226.76 | 221.53 | 224.25 | 498,802 | -2.37(-1.05%) |
Jan 29, 2020 | 224.97 | 228.43 | 220.91 | 226.62 | 403,244 | +0.85(+0.38%) |
Jan 28, 2020 | 224.46 | 226.95 | 224.03 | 225.77 | 223,164 | +2.54(+1.14%) |
Jan 27, 2020 | 225.00 | 226.26 | 221.50 | 223.23 | 355,393 | -6.77(-2.94%) |
Jan 24, 2020 | 225.00 | 234.95 | 224.98 | 230.00 | 654,000 | +7.61(+3.42%) |
Jan 23, 2020 | 221.78 | 222.91 | 218.53 | 222.39 | 322,854 | +0.48(+0.22%) |
Jan 22, 2020 | 225.43 | 227.28 | 220.00 | 221.91 | 314,616 | -2.59(-1.15%) |
Jan 21, 2020 | 225.24 | 226.42 | 223.38 | 224.50 | 291,997 | -1.39(-0.62%) |
Jan 17, 2020 | 225.45 | 226.18 | 224.33 | 225.89 | 169,700 | +1.43(+0.64%) |
Jan 16, 2020 | 222.29 | 224.63 | 222.16 | 224.46 | 155,837 | +3.48(+1.57%) |
Jan 15, 2020 | 220.10 | 222.69 | 219.60 | 220.98 | 245,167 | +1.06(+0.48%) |
Jan 14, 2020 | 220.23 | 221.60 | 219.01 | 219.92 | 254,308 | -0.24(-0.11%) |
Jan 13, 2020 | 218.53 | 221.00 | 217.06 | 220.16 | 172,909 | +2.73(+1.26%) |
Jan 10, 2020 | 218.12 | 218.49 | 216.00 | 217.43 | 234,900 | -0.03(-0.01%) |
Jan 09, 2020 | 215.10 | 217.60 | 214.15 | 217.46 | 191,917 | +4.35(+2.04%) |
Jan 08, 2020 | 215.13 | 215.99 | 212.82 | 213.11 | 292,345 | -1.13(-0.53%) |
Jan 07, 2020 | 214.99 | 216.37 | 213.66 | 214.24 | 312,467 | -0.75(-0.35%) |
Jan 06, 2020 | 212.03 | 214.99 | 211.73 | 214.99 | 275,396 | +1.01(+0.47%) |
Jan 03, 2020 | 211.68 | 214.80 | 210.87 | 213.98 | 302,100 | +0.24(+0.11%) |