Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 95.00 | 100.54 | 93.52 | 95.17 | 2,359,506 | -0.73(-0.76%) |
Mar 30, 2020 | 94.75 | 96.45 | 91.32 | 95.90 | 1,742,706 | +2.56(+2.74%) |
Mar 27, 2020 | 97.11 | 97.16 | 90.90 | 93.34 | 2,418,800 | -7.71(-7.63%) |
Mar 26, 2020 | 98.05 | 104.40 | 94.10 | 101.05 | 2,030,921 | +4.83(+5.02%) |
Mar 25, 2020 | 104.31 | 106.78 | 95.64 | 96.22 | 2,202,086 | -7.03(-6.81%) |
Mar 24, 2020 | 98.81 | 107.37 | 98.00 | 103.25 | 2,530,825 | +10.54(+11.37%) |
Mar 23, 2020 | 96.48 | 96.98 | 86.00 | 92.71 | 2,124,857 | -3.07(-3.21%) |
Mar 20, 2020 | 101.00 | 108.20 | 93.53 | 95.78 | 2,817,600 | -2.45(-2.49%) |
Mar 19, 2020 | 86.03 | 99.57 | 84.81 | 98.23 | 2,351,736 | +11.59(+13.38%) |
Mar 18, 2020 | 78.36 | 90.50 | 78.11 | 86.64 | 2,978,672 | +1.76(+2.07%) |
Mar 17, 2020 | 84.00 | 92.40 | 75.17 | 84.88 | 3,084,273 | +3.90(+4.82%) |
Mar 16, 2020 | 85.00 | 97.18 | 80.00 | 80.98 | 3,171,380 | -22.21(-21.52%) |
Mar 13, 2020 | 101.13 | 103.57 | 87.87 | 103.19 | 3,413,100 | +7.84(+8.22%) |
Mar 12, 2020 | 99.00 | 101.43 | 90.00 | 95.35 | 2,683,601 | -13.19(-12.15%) |
Mar 11, 2020 | 114.68 | 117.45 | 105.02 | 108.54 | 2,618,734 | -9.81(-8.29%) |
Mar 10, 2020 | 116.00 | 118.56 | 111.00 | 118.35 | 2,371,979 | +7.84(+7.09%) |
Mar 09, 2020 | 120.77 | 126.01 | 109.41 | 110.51 | 4,546,272 | -23.68(-17.65%) |
Mar 06, 2020 | 146.00 | 147.12 | 131.22 | 134.19 | 2,475,000 | -15.49(-10.35%) |
Mar 05, 2020 | 142.75 | 150.40 | 142.38 | 149.68 | 2,229,292 | +4.92(+3.40%) |
Mar 04, 2020 | 145.75 | 147.22 | 141.43 | 144.76 | 1,308,859 | +3.02(+2.13%) |
Mar 03, 2020 | 146.00 | 148.42 | 136.23 | 141.74 | 2,091,443 | -3.43(-2.36%) |
Mar 02, 2020 | 142.61 | 145.24 | 137.55 | 145.17 | 2,155,469 | +5.55(+3.98%) |
Feb 28, 2020 | 127.53 | 139.76 | 127.53 | 139.62 | 2,311,600 | +6.68(+5.02%) |
Feb 27, 2020 | 129.50 | 139.24 | 126.74 | 132.94 | 2,011,896 | -3.84(-2.81%) |
Feb 26, 2020 | 133.05 | 140.10 | 132.81 | 136.78 | 1,882,625 | +4.09(+3.08%) |
Feb 25, 2020 | 135.59 | 138.15 | 129.52 | 132.69 | 2,023,335 | -0.95(-0.71%) |
Feb 24, 2020 | 125.92 | 136.00 | 124.67 | 133.64 | 2,782,269 | -4.13(-3.00%) |
Feb 21, 2020 | 146.01 | 146.94 | 136.91 | 137.77 | 2,851,400 | -9.31(-6.33%) |
Feb 20, 2020 | 153.15 | 154.95 | 143.30 | 147.08 | 2,498,036 | -6.18(-4.03%) |
Feb 19, 2020 | 156.63 | 157.89 | 150.75 | 153.26 | 2,134,258 | -3.38(-2.16%) |
Feb 18, 2020 | 157.22 | 160.11 | 153.66 | 156.64 | 1,674,100 | -1.36(-0.86%) |
Feb 14, 2020 | 148.00 | 158.62 | 146.25 | 158.00 | 3,980,900 | +13.50(+9.34%) |
Feb 13, 2020 | 145.61 | 147.95 | 143.62 | 144.50 | 2,558,334 | -2.02(-1.38%) |
Feb 12, 2020 | 143.10 | 146.54 | 140.10 | 146.52 | 1,277,311 | +4.19(+2.94%) |
Feb 11, 2020 | 143.68 | 144.49 | 141.22 | 142.33 | 1,250,946 | -0.61(-0.43%) |
Feb 10, 2020 | 137.27 | 143.10 | 137.27 | 142.94 | 941,444 | +5.26(+3.82%) |
Feb 07, 2020 | 137.07 | 139.23 | 135.45 | 137.68 | 697,700 | +1.44(+1.06%) |
Feb 06, 2020 | 135.53 | 139.66 | 130.50 | 136.24 | 1,888,132 | +1.03(+0.76%) |
Feb 05, 2020 | 145.03 | 145.47 | 133.35 | 135.21 | 1,895,633 | -9.71(-6.70%) |
Feb 04, 2020 | 143.51 | 145.62 | 142.40 | 144.92 | 1,401,720 | +5.35(+3.83%) |
Feb 03, 2020 | 139.95 | 140.56 | 136.28 | 139.57 | 1,749,369 | +0.10(+0.07%) |
Jan 31, 2020 | 143.44 | 144.50 | 138.00 | 139.47 | 1,927,600 | -4.11(-2.86%) |
Jan 30, 2020 | 141.00 | 144.61 | 140.41 | 143.58 | 1,379,196 | +2.17(+1.53%) |
Jan 29, 2020 | 140.58 | 142.89 | 137.81 | 141.41 | 1,177,119 | +2.00(+1.43%) |
Jan 28, 2020 | 135.27 | 140.21 | 134.70 | 139.41 | 1,118,078 | +4.86(+3.61%) |
Jan 27, 2020 | 128.19 | 137.07 | 126.68 | 134.55 | 1,619,309 | -0.13(-0.10%) |
Jan 24, 2020 | 135.34 | 138.74 | 132.01 | 134.68 | 1,416,200 | +1.53(+1.15%) |
Jan 23, 2020 | 131.80 | 133.60 | 130.51 | 133.15 | 848,548 | +1.40(+1.06%) |
Jan 22, 2020 | 127.26 | 133.62 | 127.09 | 131.75 | 1,502,110 | +5.53(+4.38%) |
Jan 21, 2020 | 126.00 | 128.20 | 125.31 | 126.22 | 925,944 | +0.15(+0.12%) |
Jan 17, 2020 | 127.21 | 127.73 | 124.86 | 126.07 | 1,114,500 | +0.06(+0.05%) |
Jan 16, 2020 | 124.44 | 127.50 | 123.38 | 126.01 | 1,371,878 | +2.41(+1.95%) |
Jan 15, 2020 | 120.00 | 127.63 | 119.97 | 123.60 | 1,806,814 | +3.23(+2.68%) |
Jan 14, 2020 | 120.88 | 122.46 | 116.58 | 120.37 | 1,518,125 | -0.54(-0.45%) |
Jan 13, 2020 | 121.52 | 122.29 | 120.00 | 120.91 | 1,785,133 | +1.02(+0.85%) |
Jan 10, 2020 | 120.88 | 122.25 | 118.27 | 119.89 | 1,368,100 | +0.78(+0.65%) |
Jan 09, 2020 | 116.26 | 119.42 | 115.72 | 119.11 | 1,611,249 | +3.97(+3.45%) |
Jan 08, 2020 | 111.87 | 117.25 | 111.33 | 115.14 | 1,529,782 | +3.13(+2.79%) |
Jan 07, 2020 | 108.76 | 112.53 | 107.25 | 112.01 | 1,404,534 | +3.32(+3.05%) |
Jan 06, 2020 | 105.00 | 109.90 | 104.30 | 108.69 | 1,763,619 | +1.86(+1.74%) |
Jan 03, 2020 | 104.20 | 107.04 | 103.41 | 106.83 | 1,303,000 | +1.83(+1.74%) |