Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 174.33 | 176.90 | 163.69 | 170.94 | 18,999 | -4.42(-2.52%) |
Mar 30, 2020 | 171.25 | 177.07 | 168.87 | 175.36 | 6,063 | +4.72(+2.77%) |
Mar 27, 2020 | 176.89 | 178.04 | 166.99 | 170.64 | 18,614 | -11.28(-6.20%) |
Mar 26, 2020 | 155.87 | 188.16 | 151.37 | 181.92 | 25,723 | +27.88(+18.10%) |
Mar 25, 2020 | 146.51 | 165.87 | 145.90 | 154.04 | 20,933 | +6.86(+4.66%) |
Mar 24, 2020 | 127.48 | 147.19 | 127.48 | 147.19 | 9,209 | +24.94(+20.40%) |
Mar 23, 2020 | 129.85 | 130.19 | 119.81 | 122.25 | 15,927 | -6.95(-5.38%) |
Mar 20, 2020 | 146.85 | 146.85 | 128.70 | 129.20 | 27,771 | -17.39(-11.86%) |
Mar 19, 2020 | 147.06 | 149.59 | 139.14 | 146.59 | 19,784 | -3.48(-2.32%) |
Mar 18, 2020 | 150.82 | 162.54 | 142.08 | 150.07 | 14,393 | -10.73(-6.68%) |
Mar 17, 2020 | 157.69 | 167.37 | 152.26 | 160.80 | 20,942 | +4.26(+2.72%) |
Mar 16, 2020 | 172.93 | 179.20 | 152.23 | 156.54 | 25,351 | -41.01(-20.76%) |
Mar 13, 2020 | 200.06 | 206.72 | 177.85 | 197.54 | 15,596 | +5.73(+2.99%) |
Mar 12, 2020 | 200.83 | 208.71 | 176.97 | 191.81 | 19,781 | -22.96(-10.69%) |
Mar 11, 2020 | 224.69 | 224.69 | 209.70 | 214.77 | 10,520 | -16.30(-7.05%) |
Mar 10, 2020 | 230.53 | 235.48 | 219.11 | 231.07 | 20,667 | +4.47(+1.97%) |
Mar 09, 2020 | 228.58 | 239.60 | 221.60 | 226.59 | 13,705 | -13.91(-5.78%) |
Mar 06, 2020 | 233.17 | 241.50 | 233.17 | 240.51 | 17,105 | -2.00(-0.82%) |
Mar 05, 2020 | 247.36 | 247.96 | 238.94 | 242.51 | 15,344 | -12.61(-4.94%) |
Mar 04, 2020 | 244.48 | 255.32 | 244.14 | 255.12 | 27,490 | +15.47(+6.46%) |
Mar 03, 2020 | 240.51 | 241.50 | 239.51 | 239.64 | 3,633 | -12.28(-4.88%) |
Mar 02, 2020 | 238.22 | 255.54 | 238.22 | 251.93 | 8,457 | +14.47(+6.09%) |
Feb 28, 2020 | 237.38 | 240.63 | 230.57 | 237.46 | 13,684 | -1.06(-0.45%) |
Feb 27, 2020 | 243.03 | 243.13 | 233.56 | 238.52 | 12,096 | -12.03(-4.80%) |
Feb 26, 2020 | 268.13 | 268.13 | 250.55 | 250.55 | 11,075 | -16.68(-6.24%) |
Feb 25, 2020 | 271.62 | 277.09 | 265.35 | 267.22 | 19,555 | -6.08(-2.23%) |
Feb 24, 2020 | 269.11 | 280.24 | 269.11 | 273.31 | 10,339 | -3.95(-1.43%) |
Feb 21, 2020 | 274.57 | 277.78 | 273.31 | 277.26 | 24,350 | +1.07(+0.39%) |
Feb 20, 2020 | 278.26 | 279.09 | 271.71 | 276.19 | 6,331 | -0.17(-0.06%) |
Feb 19, 2020 | 268.90 | 277.57 | 268.90 | 276.36 | 4,373 | +4.29(+1.58%) |
Feb 18, 2020 | 273.42 | 278.25 | 271.32 | 272.06 | 3,179 | +1.24(+0.46%) |
Feb 14, 2020 | 271.74 | 276.97 | 270.82 | 270.82 | 2,012 | -3.16(-1.15%) |
Feb 13, 2020 | 269.67 | 273.98 | 269.67 | 273.98 | 4,003 | -0.22(-0.08%) |
Feb 12, 2020 | 274.24 | 275.09 | 274.20 | 274.20 | 2,917 | -1.14(-0.42%) |
Feb 11, 2020 | 275.09 | 276.30 | 275.09 | 275.34 | 3,473 | +2.94(+1.08%) |
Feb 10, 2020 | 272.54 | 272.54 | 272.40 | 272.40 | 3,606 | -0.41(-0.15%) |
Feb 07, 2020 | 270.82 | 274.28 | 270.59 | 272.81 | 4,326 | -1.14(-0.42%) |
Feb 06, 2020 | 281.36 | 281.36 | 273.95 | 273.95 | 4,072 | -8.71(-3.08%) |
Feb 05, 2020 | 275.30 | 282.66 | 273.59 | 282.66 | 4,908 | +9.85(+3.61%) |
Feb 04, 2020 | 271.52 | 276.06 | 267.07 | 272.81 | 8,213 | +4.17(+1.55%) |
Feb 03, 2020 | 267.20 | 268.63 | 267.20 | 268.63 | 3,840 | +4.27(+1.62%) |
Jan 31, 2020 | 276.50 | 276.50 | 262.63 | 264.36 | 6,842 | -10.71(-3.89%) |
Jan 30, 2020 | 266.71 | 275.07 | 265.67 | 275.07 | 8,714 | +7.57(+2.83%) |
Jan 29, 2020 | 270.62 | 270.62 | 264.54 | 267.50 | 5,126 | -2.63(-0.98%) |
Jan 28, 2020 | 269.10 | 270.75 | 266.46 | 270.13 | 5,669 | +2.61(+0.98%) |
Jan 27, 2020 | 268.60 | 269.77 | 265.73 | 267.52 | 4,093 | -4.97(-1.82%) |
Jan 24, 2020 | 278.27 | 279.64 | 270.78 | 272.49 | 4,427 | -4.59(-1.66%) |
Jan 23, 2020 | 277.33 | 280.51 | 276.85 | 277.08 | 4,117 | -2.87(-1.03%) |
Jan 22, 2020 | 277.30 | 279.96 | 275.77 | 279.95 | 2,539 | +1.18(+0.42%) |
Jan 21, 2020 | 283.24 | 283.24 | 272.61 | 278.77 | 4,026 | -4.07(-1.44%) |
Jan 17, 2020 | 279.21 | 284.14 | 277.75 | 282.85 | 5,735 | +4.17(+1.50%) |
Jan 16, 2020 | 279.15 | 282.08 | 278.18 | 278.67 | 3,915 | +0.40(+0.14%) |
Jan 15, 2020 | 276.98 | 278.27 | 274.51 | 278.27 | 4,830 | +1.43(+0.52%) |
Jan 14, 2020 | 282.55 | 282.55 | 276.84 | 276.84 | 4,751 | -5.87(-2.08%) |
Jan 13, 2020 | 281.09 | 283.95 | 281.09 | 282.72 | 5,252 | +1.76(+0.63%) |
Jan 10, 2020 | 285.40 | 286.46 | 280.96 | 280.96 | 5,031 | -4.36(-1.53%) |
Jan 09, 2020 | 289.16 | 289.75 | 285.04 | 285.32 | 5,263 | -1.93(-0.67%) |
Jan 08, 2020 | 282.55 | 287.25 | 282.55 | 287.25 | 3,159 | +4.70(+1.66%) |
Jan 07, 2020 | 282.12 | 284.88 | 279.26 | 282.55 | 6,411 | +0.20(+0.07%) |
Jan 06, 2020 | 274.84 | 284.43 | 274.42 | 282.35 | 6,960 | +7.35(+2.67%) |
Jan 03, 2020 | 276.46 | 279.03 | 275.00 | 275.00 | 6,439 | -3.93(-1.41%) |