Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 109.94 | 114.96 | 105.43 | 113.60 | 1,514,551 | +2.30(+2.07%) |
Mar 30, 2020 | 114.35 | 116.63 | 105.19 | 111.30 | 1,520,895 | +0.04(+0.03%) |
Mar 27, 2020 | 100.68 | 115.35 | 100.36 | 111.26 | 1,094,286 | +8.55(+8.33%) |
Mar 26, 2020 | 98.54 | 103.89 | 95.81 | 102.71 | 1,338,000 | +4.16(+4.22%) |
Mar 25, 2020 | 96.67 | 104.12 | 96.27 | 98.55 | 834,002 | +0.50(+0.51%) |
Mar 24, 2020 | 96.35 | 100.79 | 90.95 | 98.05 | 1,163,641 | +5.89(+6.40%) |
Mar 23, 2020 | 99.84 | 100.87 | 86.19 | 92.16 | 1,352,129 | -9.28(-9.15%) |
Mar 20, 2020 | 104.51 | 107.44 | 98.20 | 101.44 | 2,119,661 | -1.85(-1.79%) |
Mar 19, 2020 | 97.73 | 111.06 | 93.21 | 103.30 | 1,053,096 | +3.62(+3.63%) |
Mar 18, 2020 | 111.41 | 112.85 | 92.22 | 99.68 | 1,198,912 | -17.77(-15.13%) |
Mar 17, 2020 | 110.80 | 124.22 | 106.44 | 117.45 | 1,262,669 | +9.13(+8.43%) |
Mar 16, 2020 | 122.28 | 123.41 | 108.32 | 108.32 | 980,065 | -25.78(-19.23%) |
Mar 13, 2020 | 134.25 | 135.13 | 126.92 | 134.11 | 833,684 | +5.42(+4.21%) |
Mar 12, 2020 | 129.90 | 138.64 | 111.26 | 128.68 | 842,861 | -9.94(-7.17%) |
Mar 11, 2020 | 145.81 | 146.32 | 138.29 | 138.63 | 751,544 | -9.99(-6.72%) |
Mar 10, 2020 | 148.87 | 151.04 | 143.50 | 148.62 | 901,813 | +1.80(+1.23%) |
Mar 09, 2020 | 145.55 | 148.60 | 145.21 | 146.82 | 789,442 | -6.46(-4.21%) |
Mar 06, 2020 | 148.84 | 153.91 | 146.92 | 153.27 | 634,139 | +0.81(+0.53%) |
Mar 05, 2020 | 152.06 | 155.74 | 151.20 | 152.46 | 505,012 | -1.41(-0.92%) |
Mar 04, 2020 | 149.67 | 154.12 | 148.93 | 153.87 | 564,476 | +6.65(+4.52%) |
Mar 03, 2020 | 145.18 | 150.14 | 145.08 | 147.22 | 657,122 | +2.41(+1.66%) |
Mar 02, 2020 | 139.28 | 144.94 | 139.08 | 144.81 | 688,774 | +6.60(+4.77%) |
Feb 28, 2020 | 139.57 | 139.72 | 134.46 | 138.21 | 1,199,147 | -3.53(-2.49%) |
Feb 27, 2020 | 148.62 | 149.70 | 141.74 | 141.74 | 640,283 | -7.91(-5.29%) |
Feb 26, 2020 | 153.77 | 154.21 | 149.59 | 149.65 | 626,320 | -4.49(-2.91%) |
Feb 25, 2020 | 154.31 | 155.33 | 152.88 | 154.14 | 643,429 | -0.14(-0.09%) |
Feb 24, 2020 | 154.27 | 156.29 | 153.70 | 154.28 | 516,060 | -1.82(-1.16%) |
Feb 21, 2020 | 155.82 | 156.48 | 155.02 | 156.09 | 356,503 | +0.15(+0.09%) |
Feb 20, 2020 | 151.57 | 157.29 | 149.20 | 155.95 | 610,840 | +3.63(+2.39%) |
Feb 19, 2020 | 152.82 | 153.69 | 151.94 | 152.32 | 365,453 | -0.37(-0.24%) |
Feb 18, 2020 | 152.47 | 152.85 | 151.59 | 152.69 | 299,911 | +0.81(+0.54%) |
Feb 14, 2020 | 150.37 | 152.21 | 150.37 | 151.87 | 318,784 | +1.83(+1.22%) |
Feb 13, 2020 | 150.20 | 151.26 | 149.44 | 150.05 | 387,090 | -0.30(-0.20%) |
Feb 12, 2020 | 148.48 | 150.57 | 147.97 | 150.34 | 334,499 | +1.48(+1.00%) |
Feb 11, 2020 | 146.95 | 149.01 | 146.95 | 148.86 | 389,267 | +1.60(+1.09%) |
Feb 10, 2020 | 147.28 | 148.79 | 147.06 | 147.26 | 365,013 | +0.46(+0.31%) |
Feb 07, 2020 | 146.53 | 147.71 | 145.89 | 146.80 | 423,976 | +0.79(+0.54%) |
Feb 06, 2020 | 144.10 | 146.20 | 143.24 | 146.01 | 701,550 | +2.14(+1.49%) |
Feb 05, 2020 | 144.83 | 145.28 | 143.26 | 143.87 | 434,948 | -1.27(-0.87%) |
Feb 04, 2020 | 145.53 | 146.17 | 144.94 | 145.14 | 329,501 | -0.63(-0.43%) |
Feb 03, 2020 | 147.34 | 147.60 | 145.47 | 145.77 | 425,173 | -0.84(-0.57%) |
Jan 31, 2020 | 146.12 | 147.37 | 145.63 | 146.61 | 583,921 | +0.54(+0.37%) |
Jan 30, 2020 | 145.17 | 146.46 | 144.91 | 146.07 | 539,977 | +0.90(+0.62%) |
Jan 29, 2020 | 144.13 | 145.90 | 143.41 | 145.16 | 378,371 | +1.47(+1.02%) |
Jan 28, 2020 | 143.15 | 144.20 | 142.53 | 143.70 | 341,638 | +0.82(+0.58%) |
Jan 27, 2020 | 142.40 | 143.09 | 141.70 | 142.88 | 397,106 | -0.02(-0.01%) |
Jan 24, 2020 | 142.18 | 143.31 | 141.95 | 142.90 | 235,161 | +0.86(+0.60%) |
Jan 23, 2020 | 142.26 | 142.88 | 141.30 | 142.04 | 328,190 | +0.14(+0.10%) |
Jan 22, 2020 | 142.46 | 143.58 | 141.03 | 141.90 | 574,559 | -0.56(-0.39%) |
Jan 21, 2020 | 140.19 | 142.53 | 140.13 | 142.46 | 450,915 | +2.41(+1.72%) |
Jan 17, 2020 | 139.84 | 140.83 | 139.54 | 140.06 | 421,543 | +0.23(+0.17%) |
Jan 16, 2020 | 139.03 | 140.03 | 138.53 | 139.82 | 480,648 | +1.05(+0.76%) |
Jan 15, 2020 | 138.74 | 139.58 | 137.99 | 138.77 | 646,935 | +0.33(+0.24%) |
Jan 14, 2020 | 138.70 | 138.94 | 137.22 | 138.44 | 714,320 | -0.01(-0.01%) |
Jan 13, 2020 | 135.37 | 138.68 | 135.37 | 138.45 | 763,821 | +2.96(+2.18%) |
Jan 10, 2020 | 133.95 | 135.67 | 133.37 | 135.49 | 737,451 | +1.77(+1.33%) |
Jan 09, 2020 | 133.78 | 134.43 | 133.34 | 133.72 | 748,176 | -0.06(-0.04%) |
Jan 08, 2020 | 133.01 | 134.04 | 132.72 | 133.77 | 733,795 | +0.97(+0.73%) |
Jan 07, 2020 | 134.65 | 134.65 | 132.34 | 132.81 | 452,115 | -2.03(-1.51%) |
Jan 06, 2020 | 135.16 | 135.82 | 134.57 | 134.84 | 800,326 | -0.61(-0.45%) |
Jan 03, 2020 | 133.05 | 135.92 | 132.84 | 135.45 | 433,599 | +2.19(+1.64%) |