Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 98.78 | 104.28 | 96.32 | 102.00 | 1,033,387 | +2.69(+2.71%) |
Mar 30, 2020 | 101.76 | 102.69 | 95.20 | 99.31 | 906,038 | -3.70(-3.59%) |
Mar 27, 2020 | 97.65 | 106.26 | 95.84 | 103.01 | 688,500 | +2.14(+2.12%) |
Mar 26, 2020 | 95.60 | 101.09 | 94.23 | 100.87 | 933,428 | +6.71(+7.13%) |
Mar 25, 2020 | 92.99 | 99.86 | 92.12 | 94.16 | 1,191,582 | +2.13(+2.31%) |
Mar 24, 2020 | 90.58 | 93.23 | 87.16 | 92.03 | 652,809 | +6.54(+7.65%) |
Mar 23, 2020 | 82.92 | 90.31 | 78.14 | 85.49 | 1,624,028 | +1.53(+1.82%) |
Mar 20, 2020 | 71.14 | 85.90 | 68.13 | 83.96 | 1,767,700 | +14.01(+20.03%) |
Mar 19, 2020 | 76.54 | 81.59 | 64.23 | 69.95 | 2,605,043 | -6.37(-8.35%) |
Mar 18, 2020 | 92.45 | 92.45 | 73.42 | 76.32 | 2,480,323 | -22.11(-22.46%) |
Mar 17, 2020 | 95.86 | 98.84 | 94.36 | 98.43 | 851,782 | +4.12(+4.37%) |
Mar 16, 2020 | 113.53 | 114.69 | 92.96 | 94.31 | 946,904 | -30.53(-24.46%) |
Mar 13, 2020 | 122.14 | 126.33 | 120.37 | 124.84 | 755,900 | +7.30(+6.21%) |
Mar 12, 2020 | 123.40 | 125.47 | 110.94 | 117.54 | 1,157,813 | -14.46(-10.95%) |
Mar 11, 2020 | 133.14 | 135.88 | 128.87 | 132.00 | 744,921 | -4.03(-2.96%) |
Mar 10, 2020 | 139.10 | 139.99 | 133.37 | 136.03 | 682,519 | -0.37(-0.27%) |
Mar 09, 2020 | 145.52 | 146.43 | 136.00 | 136.40 | 444,518 | -15.28(-10.07%) |
Mar 06, 2020 | 148.69 | 152.13 | 146.56 | 151.68 | 566,400 | -0.69(-0.45%) |
Mar 05, 2020 | 154.62 | 154.84 | 150.66 | 152.37 | 391,603 | -4.79(-3.05%) |
Mar 04, 2020 | 159.07 | 159.73 | 154.48 | 157.16 | 626,898 | +0.39(+0.25%) |
Mar 03, 2020 | 159.07 | 161.63 | 154.90 | 156.77 | 461,502 | -2.60(-1.63%) |
Mar 02, 2020 | 157.41 | 162.90 | 155.12 | 159.37 | 631,455 | +2.22(+1.41%) |
Feb 28, 2020 | 152.66 | 157.21 | 149.66 | 157.15 | 620,800 | +1.60(+1.03%) |
Feb 27, 2020 | 161.45 | 161.86 | 155.16 | 155.55 | 721,322 | -8.70(-5.30%) |
Feb 26, 2020 | 167.03 | 169.22 | 162.51 | 164.25 | 362,883 | -3.00(-1.79%) |
Feb 25, 2020 | 170.54 | 170.60 | 167.04 | 167.25 | 266,677 | -2.62(-1.54%) |
Feb 24, 2020 | 170.90 | 172.87 | 169.66 | 169.87 | 227,766 | -4.55(-2.61%) |
Feb 21, 2020 | 173.78 | 174.65 | 172.81 | 174.42 | 233,500 | +0.14(+0.08%) |
Feb 20, 2020 | 174.80 | 175.31 | 172.43 | 174.28 | 153,569 | -0.53(-0.30%) |
Feb 19, 2020 | 172.72 | 175.47 | 172.72 | 174.81 | 233,561 | +2.70(+1.57%) |
Feb 18, 2020 | 172.32 | 174.06 | 171.33 | 172.11 | 273,908 | -0.21(-0.12%) |
Feb 14, 2020 | 174.81 | 176.98 | 164.15 | 172.32 | 638,800 | -1.42(-0.82%) |
Feb 13, 2020 | 171.40 | 175.00 | 170.42 | 173.74 | 329,993 | +1.78(+1.04%) |
Feb 12, 2020 | 171.36 | 172.25 | 170.74 | 171.96 | 339,380 | +1.03(+0.60%) |
Feb 11, 2020 | 170.97 | 171.78 | 170.06 | 170.93 | 149,865 | +0.62(+0.36%) |
Feb 10, 2020 | 167.31 | 170.56 | 167.31 | 170.31 | 168,532 | +2.55(+1.52%) |
Feb 07, 2020 | 168.95 | 169.44 | 167.22 | 167.76 | 223,700 | -1.32(-0.78%) |
Feb 06, 2020 | 168.91 | 169.16 | 167.59 | 169.08 | 203,615 | +0.92(+0.55%) |
Feb 05, 2020 | 169.54 | 169.72 | 167.54 | 168.16 | 272,913 | -0.36(-0.21%) |
Feb 04, 2020 | 166.54 | 168.56 | 166.46 | 168.52 | 233,168 | +3.16(+1.91%) |
Feb 03, 2020 | 163.07 | 166.38 | 162.63 | 165.36 | 259,796 | +1.63(+1.00%) |
Jan 31, 2020 | 164.32 | 165.13 | 163.36 | 163.73 | 195,900 | -0.36(-0.22%) |
Jan 30, 2020 | 161.63 | 164.16 | 161.29 | 164.09 | 149,242 | +1.54(+0.95%) |
Jan 29, 2020 | 161.92 | 163.35 | 161.59 | 162.55 | 113,961 | +0.95(+0.59%) |
Jan 28, 2020 | 162.80 | 163.99 | 161.15 | 161.60 | 179,957 | -0.77(-0.47%) |
Jan 27, 2020 | 159.82 | 163.11 | 158.99 | 162.37 | 346,050 | -0.50(-0.31%) |
Jan 24, 2020 | 164.38 | 165.23 | 162.42 | 162.87 | 141,100 | -1.15(-0.70%) |
Jan 23, 2020 | 163.65 | 164.92 | 163.13 | 164.02 | 145,521 | -0.34(-0.21%) |
Jan 22, 2020 | 163.24 | 164.87 | 162.61 | 164.36 | 308,181 | +1.88(+1.16%) |
Jan 21, 2020 | 161.60 | 163.04 | 161.44 | 162.48 | 224,286 | +0.23(+0.14%) |
Jan 17, 2020 | 163.17 | 163.17 | 161.95 | 162.25 | 203,400 | -0.43(-0.26%) |
Jan 16, 2020 | 162.39 | 163.24 | 161.56 | 162.68 | 151,318 | +0.86(+0.53%) |
Jan 15, 2020 | 161.50 | 163.12 | 161.13 | 161.82 | 189,907 | +0.24(+0.15%) |
Jan 14, 2020 | 163.34 | 163.34 | 161.20 | 161.58 | 282,208 | -1.97(-1.20%) |
Jan 13, 2020 | 162.85 | 163.79 | 162.32 | 163.55 | 282,259 | +1.23(+0.76%) |
Jan 10, 2020 | 161.39 | 162.55 | 160.85 | 162.32 | 248,300 | +1.58(+0.98%) |
Jan 09, 2020 | 159.37 | 161.90 | 159.01 | 160.74 | 219,663 | +2.24(+1.41%) |
Jan 08, 2020 | 157.15 | 158.71 | 156.55 | 158.50 | 272,465 | +1.35(+0.86%) |
Jan 07, 2020 | 156.77 | 158.36 | 155.78 | 157.15 | 291,138 | +0.13(+0.08%) |
Jan 06, 2020 | 154.66 | 157.38 | 153.78 | 157.02 | 391,752 | +1.62(+1.04%) |
Jan 03, 2020 | 153.17 | 155.45 | 152.28 | 155.40 | 271,300 | +1.54(+1.00%) |