Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 104.05 | 107.78 | 104.05 | 106.41 | 227,360 | +1.90(+1.82%) |
Mar 30, 2020 | 103.71 | 106.98 | 103.04 | 104.51 | 222,109 | +1.44(+1.40%) |
Mar 27, 2020 | 108.10 | 109.18 | 100.64 | 103.07 | 231,800 | -10.21(-9.01%) |
Mar 26, 2020 | 107.04 | 113.94 | 105.94 | 113.28 | 217,051 | +6.93(+6.52%) |
Mar 25, 2020 | 102.19 | 111.03 | 101.56 | 106.35 | 225,211 | +0.48(+0.45%) |
Mar 24, 2020 | 98.49 | 105.96 | 98.49 | 105.87 | 205,500 | +12.19(+13.01%) |
Mar 23, 2020 | 91.53 | 94.89 | 87.02 | 93.68 | 240,393 | +3.90(+4.34%) |
Mar 20, 2020 | 90.67 | 99.66 | 88.67 | 89.78 | 272,400 | +0.91(+1.02%) |
Mar 19, 2020 | 82.03 | 96.62 | 78.77 | 88.87 | 329,909 | +6.78(+8.26%) |
Mar 18, 2020 | 94.32 | 96.87 | 78.21 | 82.09 | 422,305 | -19.36(-19.08%) |
Mar 17, 2020 | 96.96 | 102.67 | 87.41 | 101.45 | 436,536 | +6.16(+6.46%) |
Mar 16, 2020 | 100.00 | 103.75 | 95.00 | 95.29 | 382,717 | -16.25(-14.57%) |
Mar 13, 2020 | 112.10 | 112.92 | 104.58 | 111.54 | 441,200 | +5.61(+5.30%) |
Mar 12, 2020 | 108.00 | 114.07 | 100.76 | 105.93 | 286,453 | -10.94(-9.36%) |
Mar 11, 2020 | 122.51 | 123.39 | 115.25 | 116.87 | 273,028 | -9.76(-7.71%) |
Mar 10, 2020 | 128.92 | 130.17 | 122.54 | 126.63 | 368,869 | +1.95(+1.56%) |
Mar 09, 2020 | 121.96 | 125.72 | 120.43 | 124.68 | 245,943 | -9.23(-6.89%) |
Mar 06, 2020 | 126.10 | 134.15 | 125.88 | 133.91 | 381,400 | +3.15(+2.41%) |
Mar 05, 2020 | 129.01 | 133.99 | 128.54 | 130.76 | 347,629 | -3.51(-2.61%) |
Mar 04, 2020 | 129.22 | 134.68 | 126.73 | 134.27 | 230,124 | +7.90(+6.25%) |
Mar 03, 2020 | 129.23 | 134.16 | 125.75 | 126.37 | 182,074 | -2.84(-2.20%) |
Mar 02, 2020 | 130.59 | 130.72 | 123.64 | 129.21 | 197,407 | +0.50(+0.39%) |
Feb 28, 2020 | 119.58 | 131.15 | 118.97 | 128.71 | 396,000 | +5.92(+4.82%) |
Feb 27, 2020 | 122.11 | 127.73 | 119.95 | 122.79 | 283,312 | -4.11(-3.24%) |
Feb 26, 2020 | 131.72 | 134.36 | 126.72 | 126.90 | 240,721 | -3.35(-2.57%) |
Feb 25, 2020 | 138.88 | 138.88 | 130.05 | 130.25 | 310,482 | -6.42(-4.70%) |
Feb 24, 2020 | 135.17 | 138.20 | 132.60 | 136.67 | 430,883 | -5.87(-4.12%) |
Feb 21, 2020 | 149.30 | 149.30 | 142.02 | 142.54 | 326,700 | -7.79(-5.18%) |
Feb 20, 2020 | 149.57 | 151.02 | 147.36 | 150.33 | 216,187 | +0.07(+0.05%) |
Feb 19, 2020 | 145.97 | 150.58 | 144.50 | 150.26 | 301,164 | +5.41(+3.73%) |
Feb 18, 2020 | 151.23 | 151.60 | 144.19 | 144.85 | 407,877 | -8.96(-5.83%) |
Feb 14, 2020 | 159.76 | 159.76 | 152.67 | 153.81 | 206,600 | -5.80(-3.63%) |
Feb 13, 2020 | 156.74 | 159.77 | 154.90 | 159.61 | 220,858 | +0.17(+0.11%) |
Feb 12, 2020 | 157.86 | 159.80 | 157.04 | 159.44 | 249,764 | +3.64(+2.34%) |
Feb 11, 2020 | 155.00 | 158.78 | 153.35 | 155.80 | 237,155 | +1.99(+1.29%) |
Feb 10, 2020 | 149.26 | 154.13 | 149.26 | 153.81 | 203,943 | +3.07(+2.04%) |
Feb 07, 2020 | 152.51 | 152.85 | 149.19 | 150.74 | 205,400 | -4.29(-2.77%) |
Feb 06, 2020 | 158.24 | 158.85 | 153.87 | 155.03 | 452,220 | +5.49(+3.67%) |
Feb 05, 2020 | 155.00 | 155.54 | 148.14 | 149.54 | 588,679 | -2.38(-1.57%) |
Feb 04, 2020 | 145.65 | 153.99 | 145.65 | 151.92 | 386,045 | +9.74(+6.85%) |
Feb 03, 2020 | 142.89 | 145.64 | 141.67 | 142.18 | 265,057 | +0.75(+0.53%) |
Jan 31, 2020 | 146.83 | 147.67 | 140.21 | 141.43 | 477,600 | -6.61(-4.47%) |
Jan 30, 2020 | 149.26 | 151.63 | 145.53 | 148.04 | 274,900 | -2.01(-1.34%) |
Jan 29, 2020 | 155.96 | 155.96 | 150.00 | 150.05 | 265,182 | -5.24(-3.37%) |
Jan 28, 2020 | 155.44 | 157.45 | 153.35 | 155.29 | 176,605 | +1.73(+1.13%) |
Jan 27, 2020 | 159.50 | 161.28 | 153.19 | 153.56 | 247,243 | -11.50(-6.97%) |
Jan 24, 2020 | 170.62 | 171.04 | 164.22 | 165.06 | 203,800 | -4.24(-2.50%) |
Jan 23, 2020 | 169.20 | 170.39 | 165.57 | 169.30 | 178,183 | -0.84(-0.49%) |
Jan 22, 2020 | 170.83 | 172.17 | 169.84 | 170.14 | 144,947 | +0.69(+0.41%) |
Jan 21, 2020 | 171.90 | 173.69 | 168.42 | 169.45 | 284,180 | -4.25(-2.45%) |
Jan 17, 2020 | 172.71 | 175.09 | 171.90 | 173.70 | 165,100 | +1.72(+1.00%) |
Jan 16, 2020 | 171.29 | 173.53 | 168.38 | 171.98 | 351,833 | +2.66(+1.57%) |
Jan 15, 2020 | 176.01 | 177.49 | 167.83 | 169.32 | 354,942 | -7.17(-4.06%) |
Jan 14, 2020 | 176.00 | 178.08 | 174.56 | 176.49 | 261,973 | -0.01(-0.01%) |
Jan 13, 2020 | 168.99 | 176.66 | 168.11 | 176.50 | 262,962 | +8.88(+5.30%) |
Jan 10, 2020 | 172.21 | 173.61 | 165.09 | 167.62 | 257,600 | -4.83(-2.80%) |
Jan 09, 2020 | 174.03 | 175.95 | 172.04 | 172.45 | 243,188 | -0.47(-0.27%) |
Jan 08, 2020 | 170.00 | 173.91 | 169.15 | 172.92 | 174,334 | +3.08(+1.81%) |
Jan 07, 2020 | 166.88 | 171.27 | 165.48 | 169.84 | 216,245 | +3.48(+2.09%) |
Jan 06, 2020 | 163.66 | 166.76 | 162.16 | 166.36 | 272,214 | -0.23(-0.14%) |
Jan 03, 2020 | 165.56 | 167.23 | 163.78 | 166.59 | 183,500 | -2.39(-1.41%) |