Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 141.62 | 151.66 | 140.00 | 140.82 | 824,942 | -1.19(-0.84%) |
Mar 30, 2020 | 136.86 | 146.12 | 136.17 | 142.01 | 576,612 | +7.40(+5.50%) |
Mar 27, 2020 | 134.04 | 137.50 | 130.14 | 134.61 | 600,200 | -4.60(-3.30%) |
Mar 26, 2020 | 130.16 | 140.00 | 130.15 | 139.21 | 604,312 | +8.97(+6.89%) |
Mar 25, 2020 | 125.01 | 137.99 | 118.17 | 130.24 | 590,934 | +4.95(+3.95%) |
Mar 24, 2020 | 114.59 | 127.72 | 114.59 | 125.29 | 696,792 | +16.60(+15.27%) |
Mar 23, 2020 | 101.76 | 110.56 | 94.81 | 108.69 | 561,958 | +5.93(+5.77%) |
Mar 20, 2020 | 105.69 | 115.30 | 99.11 | 102.76 | 601,700 | -0.78(-0.75%) |
Mar 19, 2020 | 100.50 | 106.05 | 95.47 | 103.54 | 503,228 | +2.54(+2.51%) |
Mar 18, 2020 | 102.88 | 105.00 | 89.92 | 101.00 | 610,453 | -8.06(-7.39%) |
Mar 17, 2020 | 101.76 | 109.81 | 87.21 | 109.06 | 871,609 | +9.81(+9.88%) |
Mar 16, 2020 | 108.63 | 113.32 | 95.87 | 99.25 | 1,110,758 | -23.49(-19.14%) |
Mar 13, 2020 | 124.59 | 127.26 | 114.39 | 122.74 | 693,900 | +4.23(+3.57%) |
Mar 12, 2020 | 118.24 | 128.04 | 112.51 | 118.51 | 670,226 | -8.58(-6.75%) |
Mar 11, 2020 | 137.81 | 138.42 | 123.61 | 127.09 | 827,330 | -6.92(-5.16%) |
Mar 10, 2020 | 136.27 | 137.49 | 128.00 | 134.01 | 624,945 | +3.25(+2.49%) |
Mar 09, 2020 | 120.86 | 136.09 | 119.60 | 130.76 | 688,525 | -3.68(-2.74%) |
Mar 06, 2020 | 140.35 | 141.19 | 129.28 | 134.44 | 857,800 | -10.49(-7.24%) |
Mar 05, 2020 | 139.50 | 149.80 | 139.30 | 144.93 | 1,054,804 | -1.16(-0.79%) |
Mar 04, 2020 | 126.99 | 148.00 | 125.11 | 146.09 | 3,889,018 | +26.20(+21.85%) |
Mar 03, 2020 | 124.14 | 128.99 | 119.00 | 119.89 | 841,326 | -3.98(-3.21%) |
Mar 02, 2020 | 118.41 | 124.90 | 112.45 | 123.87 | 1,037,339 | +6.52(+5.56%) |
Feb 28, 2020 | 104.58 | 120.00 | 104.19 | 117.35 | 920,400 | +7.19(+6.53%) |
Feb 27, 2020 | 107.68 | 115.71 | 104.57 | 110.16 | 847,600 | -1.59(-1.42%) |
Feb 26, 2020 | 114.75 | 118.69 | 110.41 | 111.75 | 739,713 | -2.41(-2.11%) |
Feb 25, 2020 | 120.75 | 121.78 | 110.81 | 114.16 | 961,229 | -4.49(-3.78%) |
Feb 24, 2020 | 125.00 | 126.95 | 118.01 | 118.65 | 1,186,596 | -12.87(-9.79%) |
Feb 21, 2020 | 150.00 | 152.19 | 130.58 | 131.52 | 2,595,000 | +2.34(+1.81%) |
Feb 20, 2020 | 132.50 | 133.60 | 126.54 | 129.18 | 836,198 | -3.07(-2.32%) |
Feb 19, 2020 | 127.91 | 133.26 | 126.00 | 132.25 | 809,994 | +4.91(+3.86%) |
Feb 18, 2020 | 124.19 | 129.05 | 123.66 | 127.34 | 478,195 | +3.15(+2.54%) |
Feb 14, 2020 | 120.68 | 124.58 | 119.83 | 124.19 | 441,900 | +2.80(+2.31%) |
Feb 13, 2020 | 117.70 | 124.20 | 117.41 | 121.39 | 415,853 | +2.91(+2.46%) |
Feb 12, 2020 | 115.67 | 118.97 | 114.12 | 118.48 | 498,006 | +3.23(+2.80%) |
Feb 11, 2020 | 116.99 | 117.29 | 112.79 | 115.25 | 341,304 | -0.36(-0.31%) |
Feb 10, 2020 | 113.73 | 116.57 | 111.89 | 115.61 | 330,925 | +1.91(+1.68%) |
Feb 07, 2020 | 115.21 | 116.12 | 112.05 | 113.70 | 503,700 | -2.28(-1.97%) |
Feb 06, 2020 | 112.89 | 117.01 | 110.00 | 115.98 | 398,507 | +2.51(+2.21%) |
Feb 05, 2020 | 109.18 | 113.91 | 107.90 | 113.47 | 742,100 | +5.63(+5.22%) |
Feb 04, 2020 | 108.89 | 112.62 | 107.52 | 107.84 | 604,973 | +0.90(+0.84%) |
Feb 03, 2020 | 106.58 | 108.96 | 103.73 | 106.94 | 1,039,401 | +1.78(+1.69%) |
Jan 31, 2020 | 112.27 | 114.21 | 103.87 | 105.16 | 790,400 | -7.84(-6.94%) |
Jan 30, 2020 | 116.84 | 118.91 | 112.05 | 113.00 | 714,663 | -5.50(-4.64%) |
Jan 29, 2020 | 122.22 | 124.61 | 118.15 | 118.50 | 714,512 | -2.91(-2.40%) |
Jan 28, 2020 | 123.35 | 126.71 | 120.96 | 121.41 | 761,542 | -0.55(-0.45%) |
Jan 27, 2020 | 121.71 | 125.67 | 119.58 | 121.96 | 1,309,385 | -1.30(-1.05%) |
Jan 24, 2020 | 115.44 | 130.00 | 110.92 | 123.26 | 4,841,300 | +26.13(+26.90%) |
Jan 23, 2020 | 99.01 | 99.31 | 96.11 | 97.13 | 491,665 | -2.47(-2.48%) |
Jan 22, 2020 | 98.96 | 100.90 | 98.29 | 99.60 | 676,817 | +0.97(+0.98%) |
Jan 21, 2020 | 96.13 | 98.82 | 96.10 | 98.63 | 446,220 | +1.82(+1.88%) |
Jan 17, 2020 | 94.32 | 97.29 | 94.23 | 96.81 | 653,300 | +4.13(+4.46%) |
Jan 16, 2020 | 89.40 | 93.10 | 89.40 | 92.68 | 444,934 | +3.61(+4.05%) |
Jan 15, 2020 | 85.72 | 91.02 | 85.71 | 89.07 | 681,750 | +3.37(+3.93%) |
Jan 14, 2020 | 87.27 | 87.50 | 81.77 | 85.70 | 808,946 | -2.33(-2.65%) |
Jan 13, 2020 | 92.84 | 93.54 | 87.51 | 88.03 | 706,659 | -4.60(-4.97%) |
Jan 10, 2020 | 94.58 | 95.32 | 88.41 | 92.63 | 1,028,100 | -1.79(-1.90%) |
Jan 09, 2020 | 96.85 | 98.49 | 94.12 | 94.42 | 425,153 | -1.85(-1.92%) |
Jan 08, 2020 | 95.49 | 98.02 | 95.26 | 96.27 | 514,648 | +0.43(+0.45%) |
Jan 07, 2020 | 99.11 | 99.11 | 95.73 | 95.84 | 402,374 | -3.16(-3.19%) |
Jan 06, 2020 | 95.65 | 99.17 | 95.05 | 99.00 | 502,978 | +2.29(+2.37%) |
Jan 03, 2020 | 96.00 | 97.93 | 95.51 | 96.71 | 366,000 | -1.20(-1.23%) |