Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 106.80 | 108.16 | 99.71 | 100.98 | 829,518 | -6.46(-6.01%) |
Mar 30, 2020 | 99.39 | 107.80 | 96.61 | 107.44 | 799,099 | +7.71(+7.73%) |
Mar 27, 2020 | 97.82 | 102.42 | 96.02 | 99.73 | 466,300 | -2.44(-2.39%) |
Mar 26, 2020 | 93.35 | 102.68 | 91.67 | 102.17 | 678,564 | +10.96(+12.02%) |
Mar 25, 2020 | 86.82 | 100.69 | 85.08 | 91.21 | 1,049,516 | +3.97(+4.55%) |
Mar 24, 2020 | 85.74 | 88.16 | 83.60 | 87.24 | 943,264 | +5.76(+7.07%) |
Mar 23, 2020 | 89.15 | 89.38 | 78.29 | 81.48 | 664,437 | -7.98(-8.92%) |
Mar 20, 2020 | 100.27 | 102.40 | 88.85 | 89.46 | 759,900 | -10.34(-10.36%) |
Mar 19, 2020 | 91.80 | 103.03 | 90.16 | 99.80 | 1,104,087 | +7.10(+7.66%) |
Mar 18, 2020 | 99.57 | 101.98 | 86.18 | 92.70 | 832,867 | -12.90(-12.22%) |
Mar 17, 2020 | 115.66 | 117.08 | 104.59 | 105.60 | 858,199 | -6.87(-6.11%) |
Mar 16, 2020 | 119.00 | 119.35 | 107.37 | 112.47 | 1,083,855 | -21.66(-16.15%) |
Mar 13, 2020 | 127.93 | 134.13 | 121.18 | 134.13 | 884,300 | +11.87(+9.71%) |
Mar 12, 2020 | 131.45 | 139.28 | 121.40 | 122.26 | 1,200,112 | -17.14(-12.30%) |
Mar 11, 2020 | 141.43 | 144.50 | 138.76 | 139.40 | 1,150,609 | -5.57(-3.84%) |
Mar 10, 2020 | 140.96 | 145.18 | 137.00 | 144.97 | 815,058 | +8.25(+6.03%) |
Mar 09, 2020 | 139.96 | 139.96 | 130.55 | 136.72 | 924,510 | -8.38(-5.78%) |
Mar 06, 2020 | 144.33 | 146.82 | 141.84 | 145.10 | 658,700 | -3.49(-2.35%) |
Mar 05, 2020 | 149.61 | 153.34 | 147.04 | 148.59 | 487,434 | -4.33(-2.83%) |
Mar 04, 2020 | 153.75 | 154.51 | 151.45 | 152.92 | 599,764 | +1.13(+0.74%) |
Mar 03, 2020 | 149.94 | 153.20 | 146.92 | 151.79 | 724,654 | +2.14(+1.43%) |
Mar 02, 2020 | 148.75 | 149.72 | 145.04 | 149.65 | 593,404 | +1.88(+1.27%) |
Feb 28, 2020 | 141.60 | 151.45 | 139.39 | 147.77 | 1,037,100 | +2.79(+1.92%) |
Feb 27, 2020 | 140.20 | 146.47 | 136.97 | 144.98 | 627,622 | +1.23(+0.86%) |
Feb 26, 2020 | 147.74 | 148.95 | 143.69 | 143.75 | 329,298 | -2.70(-1.84%) |
Feb 25, 2020 | 154.51 | 154.99 | 145.65 | 146.45 | 308,935 | -7.85(-5.09%) |
Feb 24, 2020 | 156.49 | 157.11 | 151.37 | 154.30 | 389,447 | -6.90(-4.28%) |
Feb 21, 2020 | 165.34 | 165.34 | 161.07 | 161.20 | 192,700 | -4.65(-2.80%) |
Feb 20, 2020 | 165.52 | 167.44 | 165.00 | 165.85 | 198,976 | -0.06(-0.04%) |
Feb 19, 2020 | 170.00 | 170.48 | 165.52 | 165.91 | 300,079 | -4.13(-2.43%) |
Feb 18, 2020 | 170.88 | 171.35 | 169.18 | 170.04 | 289,938 | -1.30(-0.76%) |
Feb 14, 2020 | 169.74 | 171.62 | 168.47 | 171.34 | 300,800 | +1.23(+0.72%) |
Feb 13, 2020 | 170.00 | 170.75 | 167.43 | 170.11 | 292,042 | -0.19(-0.11%) |
Feb 12, 2020 | 167.33 | 170.49 | 162.54 | 170.30 | 526,116 | +5.13(+3.11%) |
Feb 11, 2020 | 177.50 | 177.50 | 160.38 | 165.17 | 514,758 | -7.33(-4.25%) |
Feb 10, 2020 | 172.42 | 173.17 | 171.40 | 172.50 | 207,294 | -0.23(-0.13%) |
Feb 07, 2020 | 172.12 | 173.00 | 170.71 | 172.73 | 163,000 | -0.28(-0.16%) |
Feb 06, 2020 | 177.85 | 178.55 | 172.97 | 173.01 | 252,205 | -4.15(-2.34%) |
Feb 05, 2020 | 176.70 | 178.23 | 176.05 | 177.16 | 239,329 | +2.06(+1.18%) |
Feb 04, 2020 | 175.24 | 177.22 | 174.25 | 175.10 | 212,172 | +1.64(+0.95%) |
Feb 03, 2020 | 170.80 | 174.73 | 170.10 | 173.46 | 414,760 | +3.64(+2.14%) |
Jan 31, 2020 | 170.72 | 170.72 | 168.02 | 169.82 | 260,000 | -1.71(-1.00%) |
Jan 30, 2020 | 169.28 | 171.78 | 169.23 | 171.53 | 261,025 | +0.66(+0.39%) |
Jan 29, 2020 | 171.67 | 172.00 | 170.38 | 170.87 | 177,480 | -0.23(-0.13%) |
Jan 28, 2020 | 169.28 | 171.49 | 168.83 | 171.10 | 186,971 | +2.64(+1.57%) |
Jan 27, 2020 | 166.09 | 169.19 | 165.56 | 168.46 | 301,060 | -1.00(-0.59%) |
Jan 24, 2020 | 169.66 | 170.16 | 168.35 | 169.46 | 192,800 | -0.46(-0.27%) |
Jan 23, 2020 | 169.00 | 170.54 | 168.00 | 169.92 | 268,981 | +0.61(+0.36%) |
Jan 22, 2020 | 171.23 | 171.76 | 169.22 | 169.31 | 202,896 | -1.09(-0.64%) |
Jan 21, 2020 | 171.19 | 172.01 | 170.30 | 170.40 | 204,613 | -1.54(-0.90%) |
Jan 17, 2020 | 171.85 | 172.47 | 170.90 | 171.94 | 194,800 | +0.86(+0.50%) |
Jan 16, 2020 | 172.28 | 173.09 | 170.67 | 171.08 | 398,443 | -0.13(-0.08%) |
Jan 15, 2020 | 168.21 | 171.71 | 168.21 | 171.21 | 380,482 | +2.57(+1.52%) |
Jan 14, 2020 | 171.01 | 171.01 | 168.14 | 168.64 | 238,958 | -2.63(-1.54%) |
Jan 13, 2020 | 170.20 | 171.53 | 169.48 | 171.27 | 196,507 | +0.73(+0.43%) |
Jan 10, 2020 | 172.17 | 172.17 | 170.13 | 170.54 | 199,300 | -1.51(-0.88%) |
Jan 09, 2020 | 171.45 | 172.83 | 170.22 | 172.05 | 174,536 | +1.63(+0.96%) |
Jan 08, 2020 | 172.80 | 173.29 | 169.99 | 170.42 | 263,776 | -2.29(-1.33%) |
Jan 07, 2020 | 173.28 | 174.04 | 172.41 | 172.71 | 221,155 | -1.03(-0.59%) |
Jan 06, 2020 | 172.36 | 174.52 | 172.36 | 173.74 | 207,727 | -0.10(-0.06%) |
Jan 03, 2020 | 172.68 | 174.42 | 171.22 | 173.84 | 191,000 | -1.48(-0.84%) |