Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 132.38 | 136.27 | 126.39 | 128.11 | 556,152 | -5.41(-4.06%) |
Mar 30, 2020 | 131.61 | 135.13 | 128.61 | 133.52 | 581,073 | +3.20(+2.45%) |
Mar 27, 2020 | 128.74 | 133.65 | 127.86 | 130.32 | 427,615 | -5.59(-4.11%) |
Mar 26, 2020 | 131.24 | 136.48 | 129.41 | 135.91 | 516,424 | +5.67(+4.35%) |
Mar 25, 2020 | 126.20 | 134.04 | 120.08 | 130.25 | 773,157 | +5.32(+4.26%) |
Mar 24, 2020 | 116.84 | 124.98 | 115.21 | 124.93 | 790,404 | +16.73(+15.46%) |
Mar 23, 2020 | 108.64 | 112.15 | 102.39 | 108.20 | 593,373 | -2.56(-2.31%) |
Mar 20, 2020 | 120.03 | 124.83 | 110.34 | 110.75 | 661,635 | -5.63(-4.84%) |
Mar 19, 2020 | 104.95 | 124.38 | 103.16 | 116.38 | 896,635 | +12.01(+11.50%) |
Mar 18, 2020 | 110.56 | 114.09 | 102.18 | 104.38 | 855,253 | -14.16(-11.94%) |
Mar 17, 2020 | 117.27 | 121.32 | 111.60 | 118.53 | 965,458 | +2.55(+2.20%) |
Mar 16, 2020 | 125.10 | 133.60 | 114.94 | 115.99 | 1,009,499 | -25.33(-17.93%) |
Mar 13, 2020 | 144.29 | 145.30 | 132.89 | 141.32 | 890,505 | +4.90(+3.59%) |
Mar 12, 2020 | 129.86 | 141.79 | 128.99 | 136.41 | 1,166,492 | -7.22(-5.02%) |
Mar 11, 2020 | 149.54 | 151.91 | 142.26 | 143.63 | 648,898 | -10.56(-6.85%) |
Mar 10, 2020 | 147.93 | 154.27 | 144.00 | 154.19 | 970,260 | +11.34(+7.94%) |
Mar 09, 2020 | 138.54 | 148.83 | 136.93 | 142.84 | 824,669 | -8.51(-5.62%) |
Mar 06, 2020 | 150.53 | 154.20 | 148.26 | 151.35 | 661,185 | -4.16(-2.67%) |
Mar 05, 2020 | 153.25 | 156.94 | 151.53 | 155.51 | 494,631 | -0.96(-0.61%) |
Mar 04, 2020 | 152.98 | 156.96 | 151.17 | 156.47 | 509,309 | +6.57(+4.39%) |
Mar 03, 2020 | 154.62 | 155.59 | 146.93 | 149.90 | 609,345 | -4.78(-3.09%) |
Mar 02, 2020 | 156.41 | 157.26 | 148.63 | 154.67 | 740,645 | +0.47(+0.30%) |
Feb 28, 2020 | 139.20 | 154.98 | 138.39 | 154.21 | 1,501,955 | +9.34(+6.45%) |
Feb 27, 2020 | 141.49 | 148.70 | 140.29 | 144.86 | 1,012,127 | -4.65(-3.11%) |
Feb 26, 2020 | 150.77 | 154.90 | 148.34 | 149.52 | 871,308 | -0.74(-0.49%) |
Feb 25, 2020 | 157.65 | 160.02 | 149.53 | 150.25 | 1,084,041 | -5.44(-3.49%) |
Feb 24, 2020 | 157.52 | 161.74 | 155.38 | 155.69 | 1,342,285 | -13.64(-8.06%) |
Feb 21, 2020 | 163.54 | 170.01 | 153.74 | 169.34 | 3,014,929 | -4.27(-2.46%) |
Feb 20, 2020 | 173.89 | 174.79 | 168.47 | 173.61 | 1,571,943 | -0.21(-0.12%) |
Feb 19, 2020 | 174.09 | 177.28 | 172.20 | 173.82 | 985,709 | +1.21(+0.70%) |
Feb 18, 2020 | 169.04 | 174.16 | 165.29 | 172.61 | 616,755 | +0.05(+0.03%) |
Feb 14, 2020 | 176.92 | 177.58 | 171.78 | 172.56 | 426,614 | -3.64(-2.07%) |
Feb 13, 2020 | 177.29 | 179.09 | 175.56 | 176.20 | 395,320 | -3.21(-1.79%) |
Feb 12, 2020 | 179.19 | 181.50 | 178.19 | 179.42 | 346,574 | +1.57(+0.88%) |
Feb 11, 2020 | 177.20 | 181.73 | 175.98 | 177.84 | 560,164 | +2.19(+1.25%) |
Feb 10, 2020 | 170.77 | 175.78 | 169.98 | 175.65 | 373,844 | +3.57(+2.08%) |
Feb 07, 2020 | 175.19 | 175.97 | 171.84 | 172.07 | 442,575 | -5.14(-2.90%) |
Feb 06, 2020 | 178.54 | 178.54 | 175.38 | 177.21 | 338,012 | -0.46(-0.26%) |
Feb 05, 2020 | 178.36 | 179.34 | 173.01 | 177.67 | 610,272 | +3.22(+1.85%) |
Feb 04, 2020 | 172.64 | 177.32 | 171.65 | 174.44 | 1,168,241 | +6.76(+4.03%) |
Feb 03, 2020 | 171.11 | 173.45 | 166.14 | 167.69 | 910,926 | -3.40(-1.99%) |
Jan 31, 2020 | 176.79 | 177.60 | 170.08 | 171.09 | 964,233 | -7.04(-3.95%) |
Jan 30, 2020 | 180.52 | 182.08 | 175.05 | 178.12 | 796,447 | -4.58(-2.51%) |
Jan 29, 2020 | 190.25 | 190.25 | 182.70 | 182.71 | 557,762 | -8.60(-4.50%) |
Jan 28, 2020 | 186.94 | 189.88 | 181.44 | 191.31 | 608,835 | -0.22(-0.12%) |
Jan 27, 2020 | 191.55 | 191.55 | 183.92 | 191.54 | 1,191,583 | -8.59(-4.29%) |
Jan 24, 2020 | 206.83 | 207.46 | 199.50 | 200.12 | 575,821 | -4.82(-2.35%) |
Jan 23, 2020 | 206.42 | 207.68 | 204.26 | 204.94 | 283,460 | -1.94(-0.94%) |
Jan 22, 2020 | 208.33 | 209.52 | 206.25 | 206.88 | 271,664 | +0.67(+0.32%) |
Jan 21, 2020 | 205.26 | 207.81 | 204.97 | 206.21 | 304,164 | -0.49(-0.24%) |
Jan 17, 2020 | 207.72 | 208.62 | 205.72 | 206.71 | 279,982 | -0.17(-0.08%) |
Jan 16, 2020 | 208.31 | 210.24 | 204.03 | 206.87 | 508,734 | +0.13(+0.06%) |
Jan 15, 2020 | 212.10 | 213.16 | 206.06 | 206.75 | 389,459 | -5.35(-2.52%) |
Jan 14, 2020 | 211.71 | 212.78 | 207.32 | 212.10 | 513,843 | +0.13(+0.06%) |
Jan 13, 2020 | 212.10 | 214.94 | 210.74 | 211.97 | 306,537 | +2.16(+1.03%) |
Jan 10, 2020 | 212.69 | 214.05 | 209.45 | 209.81 | 400,150 | -1.94(-0.92%) |
Jan 09, 2020 | 211.92 | 215.79 | 209.34 | 211.76 | 601,832 | +3.52(+1.69%) |
Jan 08, 2020 | 206.85 | 209.96 | 204.93 | 208.24 | 391,689 | +1.19(+0.57%) |
Jan 07, 2020 | 208.22 | 209.32 | 206.16 | 207.06 | 419,808 | +1.30(+0.63%) |
Jan 06, 2020 | 200.07 | 206.04 | 198.98 | 205.75 | 507,417 | +3.38(+1.67%) |
Jan 03, 2020 | 202.19 | 205.30 | 201.24 | 202.38 | 447,312 | -4.37(-2.11%) |