Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 157.65 | 157.65 | 135.07 | 135.09 | 229,198 | -23.78(-14.97%) |
Mar 30, 2020 | 150.18 | 160.61 | 143.06 | 158.87 | 115,766 | +10.35(+6.97%) |
Mar 27, 2020 | 146.86 | 158.58 | 138.99 | 148.52 | 140,245 | -2.03(-1.35%) |
Mar 26, 2020 | 131.55 | 150.93 | 126.54 | 150.55 | 171,298 | +19.22(+14.63%) |
Mar 25, 2020 | 139.80 | 141.14 | 124.93 | 131.33 | 739,169 | -8.05(-5.77%) |
Mar 24, 2020 | 148.12 | 150.31 | 137.78 | 139.38 | 236,855 | -1.89(-1.34%) |
Mar 23, 2020 | 164.03 | 165.88 | 138.52 | 141.26 | 231,923 | -20.40(-12.62%) |
Mar 20, 2020 | 144.89 | 167.01 | 144.89 | 161.67 | 257,885 | +14.72(+10.02%) |
Mar 19, 2020 | 151.28 | 162.23 | 140.00 | 146.95 | 135,362 | -8.58(-5.52%) |
Mar 18, 2020 | 153.91 | 182.25 | 148.53 | 155.53 | 372,900 | -1.61(-1.03%) |
Mar 17, 2020 | 135.88 | 160.52 | 131.24 | 157.15 | 165,241 | +23.99(+18.02%) |
Mar 16, 2020 | 118.65 | 137.73 | 118.65 | 133.15 | 167,055 | -7.86(-5.58%) |
Mar 13, 2020 | 127.81 | 141.03 | 122.05 | 141.02 | 198,846 | +17.75(+14.40%) |
Mar 12, 2020 | 126.32 | 129.22 | 121.61 | 123.27 | 178,035 | -9.46(-7.13%) |
Mar 11, 2020 | 139.57 | 141.92 | 131.07 | 132.72 | 107,274 | -8.75(-6.18%) |
Mar 10, 2020 | 139.59 | 144.04 | 135.44 | 141.47 | 165,624 | +4.79(+3.51%) |
Mar 09, 2020 | 131.46 | 138.38 | 131.46 | 136.68 | 130,237 | -1.25(-0.91%) |
Mar 06, 2020 | 134.92 | 140.49 | 133.32 | 137.93 | 154,292 | +0.24(+0.17%) |
Mar 05, 2020 | 139.69 | 140.38 | 136.02 | 137.69 | 136,566 | -3.72(-2.63%) |
Mar 04, 2020 | 140.40 | 142.08 | 138.97 | 141.41 | 173,341 | +2.65(+1.91%) |
Mar 03, 2020 | 138.09 | 141.00 | 136.78 | 138.76 | 145,223 | +0.96(+0.69%) |
Mar 02, 2020 | 130.80 | 138.08 | 130.03 | 137.80 | 157,903 | +7.56(+5.81%) |
Feb 28, 2020 | 137.88 | 137.88 | 125.22 | 130.24 | 350,285 | -10.78(-7.64%) |
Feb 27, 2020 | 143.55 | 145.25 | 141.02 | 141.02 | 165,723 | -4.01(-2.77%) |
Feb 26, 2020 | 143.64 | 146.40 | 143.05 | 145.03 | 143,662 | +2.02(+1.41%) |
Feb 25, 2020 | 143.91 | 144.35 | 140.89 | 143.00 | 138,219 | -0.75(-0.52%) |
Feb 24, 2020 | 142.24 | 144.29 | 142.24 | 143.75 | 98,931 | -1.14(-0.79%) |
Feb 21, 2020 | 146.05 | 146.75 | 144.52 | 144.89 | 86,144 | -1.44(-0.98%) |
Feb 20, 2020 | 147.72 | 148.22 | 145.53 | 146.33 | 97,666 | -1.33(-0.90%) |
Feb 19, 2020 | 148.25 | 148.93 | 146.82 | 147.66 | 56,072 | -0.06(-0.04%) |
Feb 18, 2020 | 149.17 | 149.98 | 147.22 | 147.72 | 63,490 | -1.32(-0.89%) |
Feb 14, 2020 | 147.87 | 150.28 | 147.87 | 149.04 | 91,741 | +1.33(+0.90%) |
Feb 13, 2020 | 146.32 | 149.05 | 146.11 | 147.72 | 68,440 | +1.21(+0.83%) |
Feb 12, 2020 | 148.51 | 148.51 | 145.53 | 146.50 | 81,145 | -1.91(-1.29%) |
Feb 11, 2020 | 147.26 | 149.14 | 147.26 | 148.42 | 64,138 | +1.69(+1.16%) |
Feb 10, 2020 | 148.30 | 149.78 | 146.64 | 146.72 | 81,417 | -2.17(-1.46%) |
Feb 07, 2020 | 149.69 | 150.96 | 148.81 | 148.89 | 63,538 | -1.21(-0.81%) |
Feb 06, 2020 | 150.07 | 150.90 | 149.23 | 150.10 | 90,980 | +0.39(+0.26%) |
Feb 05, 2020 | 151.56 | 151.56 | 148.91 | 149.71 | 117,276 | -0.53(-0.35%) |
Feb 04, 2020 | 153.31 | 153.79 | 150.24 | 150.24 | 121,892 | -1.90(-1.25%) |
Feb 03, 2020 | 152.32 | 153.47 | 151.75 | 152.14 | 91,197 | +0.42(+0.28%) |
Jan 31, 2020 | 153.68 | 156.55 | 151.12 | 151.72 | 137,721 | -2.11(-1.37%) |
Jan 30, 2020 | 152.15 | 153.92 | 150.78 | 153.83 | 81,818 | +0.96(+0.63%) |
Jan 29, 2020 | 153.47 | 154.68 | 152.18 | 152.87 | 72,596 | +0.01(+0.01%) |
Jan 28, 2020 | 152.62 | 153.32 | 151.54 | 152.86 | 80,994 | +0.73(+0.48%) |
Jan 27, 2020 | 150.55 | 152.22 | 149.69 | 152.13 | 68,937 | -0.34(-0.22%) |
Jan 24, 2020 | 152.29 | 152.75 | 151.73 | 152.47 | 63,319 | +0.35(+0.23%) |
Jan 23, 2020 | 152.84 | 152.84 | 149.65 | 152.12 | 83,772 | -0.58(-0.38%) |
Jan 22, 2020 | 155.92 | 156.86 | 152.53 | 152.70 | 134,562 | -2.44(-1.57%) |
Jan 21, 2020 | 154.45 | 156.15 | 154.45 | 155.14 | 113,321 | +0.69(+0.45%) |
Jan 17, 2020 | 153.98 | 154.86 | 152.34 | 154.45 | 101,837 | +1.06(+0.69%) |
Jan 16, 2020 | 152.31 | 154.05 | 151.84 | 153.39 | 133,706 | +1.85(+1.22%) |
Jan 15, 2020 | 151.00 | 152.85 | 151.00 | 151.54 | 120,508 | +0.64(+0.42%) |
Jan 14, 2020 | 150.59 | 151.81 | 150.39 | 150.90 | 118,583 | +0.02(+0.01%) |
Jan 13, 2020 | 150.36 | 151.68 | 150.07 | 150.89 | 95,794 | +0.91(+0.61%) |
Jan 10, 2020 | 152.34 | 152.67 | 149.58 | 149.97 | 71,330 | -1.68(-1.11%) |
Jan 09, 2020 | 151.17 | 152.91 | 151.12 | 151.65 | 81,424 | +1.24(+0.82%) |
Jan 08, 2020 | 151.09 | 152.43 | 149.90 | 150.41 | 160,674 | -1.08(-0.72%) |
Jan 07, 2020 | 152.68 | 152.80 | 150.24 | 151.50 | 93,903 | -1.19(-0.78%) |
Jan 06, 2020 | 149.94 | 153.11 | 149.23 | 152.69 | 145,747 | +1.44(+0.95%) |
Jan 03, 2020 | 147.83 | 151.87 | 147.83 | 151.25 | 60,596 | +1.64(+1.10%) |