Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 119.41 | 120.34 | 112.06 | 120.34 | 236,024 | +0.36(+0.30%) |
Mar 30, 2020 | 115.74 | 120.27 | 113.14 | 119.98 | 154,324 | +6.14(+5.40%) |
Mar 27, 2020 | 106.86 | 117.29 | 104.65 | 113.84 | 146,176 | +3.12(+2.82%) |
Mar 26, 2020 | 104.24 | 111.47 | 103.78 | 110.71 | 159,132 | +7.78(+7.56%) |
Mar 25, 2020 | 105.21 | 108.26 | 99.91 | 102.93 | 214,508 | -2.37(-2.25%) |
Mar 24, 2020 | 109.69 | 111.35 | 100.46 | 105.30 | 203,833 | +0.26(+0.25%) |
Mar 23, 2020 | 97.90 | 106.27 | 91.00 | 105.05 | 194,709 | +7.22(+7.38%) |
Mar 20, 2020 | 106.56 | 107.65 | 93.28 | 97.83 | 338,976 | -8.97(-8.40%) |
Mar 19, 2020 | 102.90 | 113.91 | 97.92 | 106.80 | 211,742 | +3.88(+3.77%) |
Mar 18, 2020 | 98.25 | 113.27 | 95.81 | 102.92 | 295,623 | -1.24(-1.19%) |
Mar 17, 2020 | 100.37 | 105.33 | 95.01 | 104.16 | 258,338 | +5.73(+5.82%) |
Mar 16, 2020 | 115.87 | 115.87 | 97.95 | 98.43 | 206,770 | -28.51(-22.46%) |
Mar 13, 2020 | 120.45 | 126.94 | 111.64 | 126.94 | 209,467 | +12.37(+10.80%) |
Mar 12, 2020 | 107.48 | 123.06 | 107.48 | 114.57 | 313,173 | -7.57(-6.19%) |
Mar 11, 2020 | 130.11 | 130.70 | 120.80 | 122.14 | 225,822 | -10.98(-8.24%) |
Mar 10, 2020 | 133.73 | 133.73 | 124.58 | 133.12 | 248,060 | +2.97(+2.28%) |
Mar 09, 2020 | 130.06 | 133.63 | 128.85 | 130.15 | 320,678 | -7.18(-5.23%) |
Mar 06, 2020 | 132.96 | 137.79 | 132.00 | 137.32 | 179,950 | +0.15(+0.11%) |
Mar 05, 2020 | 136.12 | 138.35 | 135.22 | 137.18 | 160,799 | -2.04(-1.47%) |
Mar 04, 2020 | 138.24 | 139.75 | 136.71 | 139.22 | 106,132 | +3.58(+2.64%) |
Mar 03, 2020 | 138.69 | 138.98 | 133.22 | 135.64 | 166,430 | -3.49(-2.51%) |
Mar 02, 2020 | 131.26 | 139.22 | 130.40 | 139.13 | 187,125 | +8.29(+6.33%) |
Feb 28, 2020 | 130.23 | 131.53 | 125.46 | 130.84 | 314,373 | -2.90(-2.17%) |
Feb 27, 2020 | 138.70 | 140.26 | 133.71 | 133.74 | 185,537 | -7.28(-5.16%) |
Feb 26, 2020 | 141.15 | 142.50 | 140.42 | 141.02 | 128,961 | +0.24(+0.17%) |
Feb 25, 2020 | 146.35 | 146.49 | 140.26 | 140.78 | 158,491 | -5.44(-3.72%) |
Feb 24, 2020 | 145.94 | 147.53 | 145.84 | 146.21 | 87,595 | -1.55(-1.05%) |
Feb 21, 2020 | 147.31 | 149.07 | 146.90 | 147.76 | 155,427 | +0.56(+0.38%) |
Feb 20, 2020 | 146.34 | 148.38 | 146.12 | 147.21 | 112,735 | +0.29(+0.20%) |
Feb 19, 2020 | 150.49 | 150.49 | 145.95 | 146.92 | 109,605 | -2.79(-1.86%) |
Feb 18, 2020 | 150.03 | 151.36 | 149.21 | 149.71 | 119,728 | -0.62(-0.41%) |
Feb 14, 2020 | 150.35 | 151.11 | 149.75 | 150.33 | 126,135 | +0.32(+0.21%) |
Feb 13, 2020 | 149.40 | 150.62 | 149.40 | 150.01 | 74,879 | +0.25(+0.16%) |
Feb 12, 2020 | 150.67 | 151.25 | 149.10 | 149.76 | 110,461 | -0.60(-0.40%) |
Feb 11, 2020 | 150.03 | 151.07 | 149.55 | 150.36 | 86,690 | +0.44(+0.29%) |
Feb 10, 2020 | 150.00 | 150.79 | 149.35 | 149.92 | 45,172 | -0.07(-0.05%) |
Feb 07, 2020 | 150.92 | 151.55 | 149.75 | 149.99 | 41,212 | -0.41(-0.28%) |
Feb 06, 2020 | 149.41 | 151.04 | 148.66 | 150.41 | 62,878 | +1.38(+0.93%) |
Feb 05, 2020 | 151.51 | 151.51 | 148.31 | 149.02 | 64,618 | -1.88(-1.24%) |
Feb 04, 2020 | 150.49 | 151.91 | 149.13 | 150.90 | 55,579 | +1.13(+0.75%) |
Feb 03, 2020 | 148.30 | 150.78 | 147.87 | 149.77 | 114,045 | +2.18(+1.48%) |
Jan 31, 2020 | 150.96 | 151.45 | 147.31 | 147.59 | 136,580 | -3.72(-2.46%) |
Jan 30, 2020 | 149.73 | 151.51 | 149.73 | 151.30 | 71,443 | +0.86(+0.57%) |
Jan 29, 2020 | 150.26 | 151.37 | 149.78 | 150.44 | 87,058 | +0.20(+0.13%) |
Jan 28, 2020 | 151.49 | 152.14 | 150.16 | 150.24 | 76,027 | -0.81(-0.54%) |
Jan 27, 2020 | 149.40 | 151.66 | 149.08 | 151.05 | 96,196 | +0.64(+0.43%) |
Jan 24, 2020 | 150.76 | 152.06 | 149.44 | 150.41 | 71,753 | -0.12(-0.08%) |
Jan 23, 2020 | 149.43 | 151.01 | 148.56 | 150.52 | 106,883 | +1.08(+0.72%) |
Jan 22, 2020 | 152.41 | 152.65 | 149.26 | 149.44 | 129,364 | -3.02(-1.98%) |
Jan 21, 2020 | 150.19 | 152.71 | 149.98 | 152.47 | 93,476 | +1.98(+1.32%) |
Jan 17, 2020 | 151.37 | 151.37 | 150.36 | 150.48 | 65,849 | -0.42(-0.28%) |
Jan 16, 2020 | 149.14 | 151.15 | 149.13 | 150.91 | 81,552 | +2.53(+1.70%) |
Jan 15, 2020 | 147.28 | 149.08 | 147.28 | 148.38 | 191,713 | +1.17(+0.80%) |
Jan 14, 2020 | 148.56 | 148.56 | 146.41 | 147.21 | 73,839 | -1.22(-0.82%) |
Jan 13, 2020 | 145.73 | 148.43 | 145.49 | 148.43 | 110,844 | +2.80(+1.92%) |
Jan 10, 2020 | 144.93 | 145.63 | 144.09 | 145.63 | 103,428 | +0.78(+0.54%) |
Jan 09, 2020 | 144.29 | 145.97 | 143.76 | 144.86 | 103,973 | +0.66(+0.46%) |
Jan 08, 2020 | 144.20 | 144.56 | 143.45 | 144.20 | 150,187 | -0.14(-0.10%) |
Jan 07, 2020 | 145.18 | 145.88 | 144.03 | 144.34 | 122,726 | -1.68(-1.15%) |
Jan 06, 2020 | 145.76 | 147.00 | 144.90 | 146.02 | 127,510 | -0.13(-0.09%) |
Jan 03, 2020 | 144.36 | 147.08 | 144.36 | 146.15 | 107,629 | +0.82(+0.56%) |