Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 126.00 | 131.91 | 120.93 | 124.50 | 2,137 | -3.27(-2.56%) |
Mar 30, 2020 | 132.00 | 132.00 | 114.00 | 127.77 | 5,768 | -1.83(-1.41%) |
Mar 27, 2020 | 113.07 | 135.00 | 106.89 | 129.60 | 10,231 | +17.70(+15.82%) |
Mar 26, 2020 | 117.00 | 117.00 | 105.30 | 111.90 | 3,414 | +4.08(+3.78%) |
Mar 25, 2020 | 117.00 | 121.50 | 93.00 | 107.82 | 16,305 | -3.93(-3.52%) |
Mar 24, 2020 | 120.00 | 132.00 | 105.75 | 111.75 | 13,037 | -20.58(-15.55%) |
Mar 23, 2020 | 123.39 | 141.69 | 123.00 | 132.33 | 1,197 | -2.58(-1.91%) |
Mar 20, 2020 | 145.47 | 153.00 | 127.80 | 134.91 | 2,850 | -6.84(-4.83%) |
Mar 19, 2020 | 126.63 | 146.52 | 123.00 | 141.75 | 1,507 | +15.90(+12.63%) |
Mar 18, 2020 | 126.00 | 135.81 | 123.00 | 125.85 | 1,345 | -8.85(-6.57%) |
Mar 17, 2020 | 129.00 | 136.35 | 121.50 | 134.70 | 3,575 | +10.83(+8.74%) |
Mar 16, 2020 | 147.00 | 147.00 | 123.00 | 123.87 | 3,343 | -19.65(-13.69%) |
Mar 13, 2020 | 144.00 | 158.43 | 135.00 | 143.52 | 2,535 | +7.77(+5.72%) |
Mar 12, 2020 | 144.00 | 147.00 | 123.00 | 135.75 | 4,307 | -23.46(-14.74%) |
Mar 11, 2020 | 168.00 | 174.00 | 153.00 | 159.21 | 2,628 | -7.29(-4.38%) |
Mar 10, 2020 | 180.00 | 180.00 | 165.03 | 166.50 | 1,313 | -0.03(-0.02%) |
Mar 09, 2020 | 180.00 | 186.12 | 121.35 | 166.53 | 4,846 | -8.91(-5.08%) |
Mar 06, 2020 | 183.00 | 183.00 | 175.08 | 175.44 | 2,110 | -7.50(-4.10%) |
Mar 05, 2020 | 184.50 | 185.97 | 180.00 | 182.94 | 2,057 | -0.99(-0.54%) |
Mar 04, 2020 | 186.00 | 187.71 | 181.32 | 183.93 | 2,627 | -0.57(-0.31%) |
Mar 03, 2020 | 183.00 | 186.00 | 177.63 | 184.50 | 1,853 | +5.85(+3.27%) |
Mar 02, 2020 | 174.00 | 181.50 | 173.25 | 178.65 | 2,153 | +0.09(+0.05%) |
Feb 28, 2020 | 174.00 | 187.50 | 167.46 | 178.56 | 4,929 | +1.56(+0.88%) |
Feb 27, 2020 | 195.00 | 195.00 | 174.03 | 177.00 | 4,368 | -16.80(-8.67%) |
Feb 26, 2020 | 195.00 | 198.57 | 186.00 | 193.80 | 2,963 | +9.27(+5.02%) |
Feb 25, 2020 | 195.00 | 195.00 | 183.00 | 184.53 | 2,317 | -8.22(-4.26%) |
Feb 24, 2020 | 186.00 | 195.00 | 180.63 | 192.75 | 2,213 | -1.95(-1.00%) |
Feb 21, 2020 | 207.00 | 207.00 | 184.53 | 194.70 | 6,852 | -12.30(-5.94%) |
Feb 20, 2020 | 204.00 | 210.00 | 201.00 | 207.00 | 1,492 | +4.23(+2.09%) |
Feb 19, 2020 | 206.82 | 211.20 | 199.50 | 202.77 | 1,167 | -1.23(-0.60%) |
Feb 18, 2020 | 213.00 | 213.00 | 198.00 | 204.00 | 1,834 | -2.13(-1.03%) |
Feb 14, 2020 | 207.00 | 214.80 | 205.50 | 206.13 | 1,474 | +0.66(+0.32%) |
Feb 13, 2020 | 189.00 | 208.86 | 186.00 | 205.47 | 3,171 | +16.47(+8.71%) |
Feb 12, 2020 | 195.00 | 198.00 | 180.00 | 189.00 | 3,432 | -6.18(-3.17%) |
Feb 11, 2020 | 214.20 | 214.83 | 192.00 | 195.18 | 4,925 | -20.82(-9.64%) |
Feb 10, 2020 | 213.00 | 222.00 | 213.00 | 216.00 | 2,561 | +3.15(+1.48%) |
Feb 07, 2020 | 213.00 | 218.37 | 207.63 | 212.85 | 2,226 | +2.64(+1.26%) |
Feb 06, 2020 | 211.50 | 221.91 | 210.00 | 210.21 | 3,256 | +3.21(+1.55%) |
Feb 05, 2020 | 210.00 | 213.00 | 207.00 | 207.00 | 1,170 | +0.00(+0.00%) |
Feb 04, 2020 | 213.00 | 213.00 | 205.29 | 207.00 | 1,378 | -3.30(-1.57%) |
Feb 03, 2020 | 225.00 | 229.50 | 205.50 | 210.30 | 3,586 | +1.50(+0.72%) |
Jan 31, 2020 | 205.05 | 213.00 | 201.00 | 208.80 | 2,649 | +4.95(+2.43%) |
Jan 30, 2020 | 210.00 | 212.82 | 201.03 | 203.85 | 2,103 | -3.15(-1.52%) |
Jan 29, 2020 | 204.00 | 213.00 | 201.00 | 207.00 | 2,838 | +2.97(+1.46%) |
Jan 28, 2020 | 210.00 | 210.78 | 195.30 | 204.03 | 2,501 | -3.57(-1.72%) |
Jan 27, 2020 | 222.00 | 222.00 | 204.06 | 207.60 | 3,034 | -4.71(-2.22%) |
Jan 24, 2020 | 234.00 | 234.00 | 204.00 | 212.31 | 5,416 | -10.59(-4.75%) |
Jan 23, 2020 | 210.00 | 237.00 | 204.00 | 222.90 | 9,408 | +19.17(+9.41%) |
Jan 22, 2020 | 202.50 | 205.50 | 195.00 | 203.73 | 3,209 | +3.18(+1.59%) |
Jan 21, 2020 | 207.00 | 210.30 | 195.00 | 200.55 | 3,937 | +5.91(+3.04%) |
Jan 17, 2020 | 184.50 | 198.93 | 183.00 | 194.64 | 3,952 | +11.64(+6.36%) |
Jan 16, 2020 | 192.00 | 192.00 | 180.00 | 183.00 | 4,565 | -5.73(-3.04%) |
Jan 15, 2020 | 204.00 | 206.94 | 186.00 | 188.73 | 4,673 | -12.21(-6.08%) |
Jan 14, 2020 | 195.00 | 207.00 | 192.00 | 200.94 | 3,426 | +2.94(+1.48%) |
Jan 13, 2020 | 204.00 | 207.00 | 192.00 | 198.00 | 3,568 | -5.37(-2.64%) |
Jan 10, 2020 | 207.00 | 210.00 | 199.50 | 203.37 | 2,983 | -3.63(-1.75%) |
Jan 09, 2020 | 216.00 | 219.00 | 198.00 | 207.00 | 3,999 | -9.00(-4.17%) |
Jan 08, 2020 | 219.00 | 225.00 | 198.00 | 216.00 | 5,150 | -3.00(-1.37%) |
Jan 07, 2020 | 219.00 | 273.00 | 195.00 | 219.00 | 25,933 | +12.00(+5.80%) |
Jan 06, 2020 | 195.00 | 210.00 | 189.00 | 207.00 | 8,353 | +27.00(+15.00%) |
Jan 03, 2020 | 179.97 | 182.97 | 171.00 | 180.00 | 3,318 | +3.84(+2.18%) |