Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.98 | 117.62 | 114.65 | 115.26 | 7,164 | -1.21(-1.04%) |
Mar 30, 2020 | 113.13 | 116.52 | 113.13 | 116.47 | 16,708 | +3.70(+3.28%) |
Mar 27, 2020 | 114.97 | 115.49 | 112.39 | 112.77 | 130,682 | -4.72(-4.02%) |
Mar 26, 2020 | 114.41 | 117.80 | 114.41 | 117.49 | 13,877 | +6.44(+5.80%) |
Mar 25, 2020 | 108.65 | 115.29 | 108.65 | 111.05 | 5,593 | +3.02(+2.80%) |
Mar 24, 2020 | 102.12 | 108.33 | 102.12 | 108.03 | 43,967 | +7.81(+7.79%) |
Mar 23, 2020 | 100.55 | 102.75 | 98.03 | 100.22 | 30,103 | -1.72(-1.68%) |
Mar 20, 2020 | 105.70 | 107.80 | 101.66 | 101.94 | 133,645 | -4.72(-4.42%) |
Mar 19, 2020 | 102.84 | 108.81 | 102.84 | 106.66 | 19,693 | +1.56(+1.48%) |
Mar 18, 2020 | 104.79 | 107.26 | 98.88 | 105.10 | 26,058 | -6.28(-5.64%) |
Mar 17, 2020 | 105.59 | 111.39 | 104.39 | 111.39 | 31,898 | +5.36(+5.06%) |
Mar 16, 2020 | 109.61 | 112.23 | 106.03 | 106.03 | 17,565 | -12.53(-10.57%) |
Mar 13, 2020 | 114.66 | 119.39 | 110.42 | 118.56 | 91,447 | +8.45(+7.67%) |
Mar 12, 2020 | 117.44 | 118.18 | 110.11 | 110.11 | 29,455 | -12.31(-10.05%) |
Mar 11, 2020 | 123.90 | 125.13 | 120.76 | 122.42 | 8,638 | -5.46(-4.27%) |
Mar 10, 2020 | 129.41 | 129.41 | 121.72 | 127.88 | 21,047 | +5.76(+4.71%) |
Mar 09, 2020 | 133.56 | 133.56 | 121.65 | 122.12 | 32,857 | -10.66(-8.03%) |
Mar 06, 2020 | 132.93 | 133.52 | 130.04 | 132.78 | 9,400 | -2.50(-1.85%) |
Mar 05, 2020 | 137.72 | 137.72 | 134.75 | 135.28 | 16,184 | -5.26(-3.74%) |
Mar 04, 2020 | 137.76 | 140.54 | 136.71 | 140.54 | 8,319 | +5.54(+4.10%) |
Mar 03, 2020 | 138.27 | 139.73 | 134.41 | 135.00 | 25,449 | -2.43(-1.77%) |
Mar 02, 2020 | 133.10 | 138.63 | 133.10 | 137.43 | 25,893 | +4.98(+3.76%) |
Feb 28, 2020 | 128.51 | 134.08 | 127.84 | 132.45 | 21,763 | -1.91(-1.42%) |
Feb 27, 2020 | 138.43 | 138.43 | 134.36 | 134.36 | 29,844 | -5.77(-4.12%) |
Feb 26, 2020 | 140.67 | 142.94 | 140.13 | 140.13 | 4,211 | -0.17(-0.12%) |
Feb 25, 2020 | 146.14 | 146.35 | 140.30 | 140.30 | 19,417 | -5.27(-3.62%) |
Feb 24, 2020 | 147.09 | 147.09 | 144.80 | 145.57 | 12,864 | -4.91(-3.26%) |
Feb 21, 2020 | 151.58 | 151.58 | 150.14 | 150.48 | 6,947 | -1.82(-1.20%) |
Feb 20, 2020 | 152.95 | 153.27 | 151.45 | 152.30 | 6,701 | -0.76(-0.50%) |
Feb 19, 2020 | 152.56 | 153.27 | 152.56 | 153.07 | 4,431 | +0.76(+0.50%) |
Feb 18, 2020 | 152.41 | 152.55 | 152.14 | 152.31 | 3,435 | -0.20(-0.13%) |
Feb 14, 2020 | 152.13 | 152.52 | 152.13 | 152.52 | 2,656 | +0.17(+0.11%) |
Feb 13, 2020 | 152.41 | 152.81 | 152.34 | 152.34 | 1,855 | -0.43(-0.28%) |
Feb 12, 2020 | 151.93 | 152.77 | 151.93 | 152.77 | 2,140 | +1.43(+0.95%) |
Feb 11, 2020 | 152.48 | 152.48 | 151.34 | 151.34 | 1,862 | +0.22(+0.14%) |
Feb 10, 2020 | 150.26 | 151.12 | 150.26 | 151.12 | 2,487 | +0.85(+0.56%) |
Feb 07, 2020 | 150.34 | 150.87 | 150.27 | 150.27 | 1,226 | -1.21(-0.80%) |
Feb 06, 2020 | 150.86 | 151.48 | 150.86 | 151.48 | 4,012 | +1.09(+0.73%) |
Feb 05, 2020 | 150.16 | 150.53 | 149.69 | 150.38 | 3,107 | +1.31(+0.88%) |
Feb 04, 2020 | 148.83 | 149.28 | 148.72 | 149.08 | 5,283 | +2.26(+1.54%) |
Feb 03, 2020 | 146.19 | 147.28 | 146.19 | 146.81 | 4,354 | +0.92(+0.63%) |
Jan 31, 2020 | 149.00 | 149.00 | 145.89 | 145.89 | 7,050 | -2.87(-1.93%) |
Jan 30, 2020 | 147.78 | 148.95 | 147.00 | 148.76 | 6,559 | +0.26(+0.18%) |
Jan 29, 2020 | 148.55 | 148.97 | 148.25 | 148.50 | 3,272 | +0.05(+0.03%) |
Jan 28, 2020 | 148.10 | 148.62 | 148.10 | 148.45 | 2,842 | +1.46(+0.99%) |
Jan 27, 2020 | 147.31 | 147.47 | 145.49 | 146.99 | 9,561 | -2.24(-1.50%) |
Jan 24, 2020 | 150.58 | 150.58 | 148.58 | 149.23 | 2,145 | -1.03(-0.69%) |
Jan 23, 2020 | 149.57 | 150.38 | 149.35 | 150.26 | 3,338 | +0.27(+0.18%) |
Jan 22, 2020 | 150.63 | 150.63 | 149.81 | 149.99 | 4,929 | +0.08(+0.05%) |
Jan 21, 2020 | 150.11 | 150.32 | 149.60 | 149.91 | 5,388 | -0.33(-0.22%) |
Jan 17, 2020 | 150.34 | 150.34 | 148.88 | 150.24 | 73,157 | +0.68(+0.46%) |
Jan 16, 2020 | 148.60 | 149.56 | 148.60 | 149.56 | 3,758 | +1.27(+0.85%) |
Jan 15, 2020 | 148.39 | 148.62 | 148.06 | 148.29 | 8,215 | +0.33(+0.22%) |
Jan 14, 2020 | 148.04 | 148.23 | 147.90 | 147.96 | 3,971 | -0.17(-0.11%) |
Jan 13, 2020 | 146.92 | 148.13 | 146.92 | 148.13 | 3,085 | +1.36(+0.92%) |
Jan 10, 2020 | 147.39 | 147.39 | 146.66 | 146.78 | 1,634 | -0.42(-0.29%) |
Jan 09, 2020 | 146.81 | 147.20 | 146.81 | 147.20 | 2,691 | +0.97(+0.66%) |
Jan 08, 2020 | 145.65 | 146.49 | 145.57 | 146.23 | 1,993 | +0.82(+0.57%) |
Jan 07, 2020 | 145.44 | 145.71 | 145.41 | 145.41 | 5,721 | -0.32(-0.22%) |
Jan 06, 2020 | 144.03 | 145.72 | 144.03 | 145.72 | 3,840 | +0.55(+0.38%) |
Jan 03, 2020 | 143.88 | 145.64 | 143.88 | 145.17 | 1,941 | -1.04(-0.71%) |