Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 131.89 | 131.89 | 124.36 | 126.21 | 450,066 | -3.78(-2.91%) |
Mar 30, 2020 | 126.23 | 132.00 | 124.14 | 129.99 | 497,680 | +3.76(+2.98%) |
Mar 27, 2020 | 130.00 | 130.00 | 121.39 | 126.23 | 538,200 | -3.78(-2.91%) |
Mar 26, 2020 | 121.03 | 130.23 | 121.03 | 130.01 | 523,027 | +10.66(+8.93%) |
Mar 25, 2020 | 109.67 | 122.36 | 108.96 | 119.35 | 669,225 | +9.23(+8.38%) |
Mar 24, 2020 | 105.50 | 111.97 | 105.50 | 110.12 | 438,866 | +9.62(+9.57%) |
Mar 23, 2020 | 104.07 | 104.53 | 97.23 | 100.50 | 647,068 | -5.28(-4.99%) |
Mar 20, 2020 | 111.97 | 113.50 | 103.03 | 105.78 | 650,800 | -2.98(-2.74%) |
Mar 19, 2020 | 98.01 | 110.59 | 95.58 | 108.76 | 594,058 | +9.86(+9.97%) |
Mar 18, 2020 | 103.37 | 109.05 | 97.58 | 98.90 | 1,138,824 | -13.10(-11.70%) |
Mar 17, 2020 | 106.10 | 119.04 | 99.73 | 112.00 | 1,057,625 | +7.34(+7.01%) |
Mar 16, 2020 | 119.68 | 119.68 | 103.72 | 104.66 | 675,087 | -24.27(-18.82%) |
Mar 13, 2020 | 130.83 | 132.06 | 117.84 | 128.93 | 622,400 | +4.83(+3.89%) |
Mar 12, 2020 | 127.85 | 132.56 | 118.90 | 124.10 | 1,128,228 | -12.50(-9.15%) |
Mar 11, 2020 | 143.43 | 143.50 | 135.58 | 136.60 | 564,351 | -10.73(-7.28%) |
Mar 10, 2020 | 146.92 | 149.15 | 142.10 | 147.33 | 614,025 | +4.52(+3.17%) |
Mar 09, 2020 | 148.43 | 148.43 | 140.00 | 142.81 | 554,072 | -12.28(-7.92%) |
Mar 06, 2020 | 157.29 | 158.35 | 150.97 | 155.09 | 482,200 | -6.54(-4.05%) |
Mar 05, 2020 | 164.65 | 165.24 | 160.48 | 161.63 | 370,620 | -6.37(-3.79%) |
Mar 04, 2020 | 164.90 | 168.24 | 163.59 | 168.00 | 484,844 | +6.49(+4.02%) |
Mar 03, 2020 | 165.05 | 167.94 | 159.76 | 161.51 | 373,750 | -2.79(-1.70%) |
Mar 02, 2020 | 156.79 | 164.48 | 154.19 | 164.30 | 790,428 | +8.73(+5.61%) |
Feb 28, 2020 | 153.25 | 157.01 | 152.55 | 155.57 | 773,000 | -2.82(-1.78%) |
Feb 27, 2020 | 158.25 | 164.00 | 154.48 | 158.39 | 673,872 | -2.66(-1.65%) |
Feb 26, 2020 | 162.59 | 164.87 | 159.88 | 161.05 | 412,933 | -1.41(-0.87%) |
Feb 25, 2020 | 167.98 | 168.52 | 161.04 | 162.46 | 606,518 | -5.05(-3.01%) |
Feb 24, 2020 | 167.83 | 168.79 | 166.03 | 167.51 | 412,737 | -6.13(-3.53%) |
Feb 21, 2020 | 174.77 | 174.77 | 173.06 | 173.64 | 313,700 | -1.79(-1.02%) |
Feb 20, 2020 | 177.85 | 178.54 | 174.20 | 175.43 | 242,626 | -2.91(-1.63%) |
Feb 19, 2020 | 176.49 | 179.38 | 175.74 | 178.34 | 309,096 | +2.42(+1.38%) |
Feb 18, 2020 | 175.61 | 176.51 | 174.35 | 175.92 | 314,959 | -0.56(-0.32%) |
Feb 14, 2020 | 172.77 | 176.89 | 171.35 | 176.48 | 458,400 | +4.18(+2.43%) |
Feb 13, 2020 | 170.13 | 173.01 | 169.63 | 172.30 | 421,599 | +0.97(+0.57%) |
Feb 12, 2020 | 173.33 | 174.36 | 168.51 | 171.33 | 956,308 | -1.99(-1.15%) |
Feb 11, 2020 | 166.57 | 175.25 | 166.57 | 173.32 | 1,244,245 | +15.58(+9.88%) |
Feb 10, 2020 | 155.86 | 157.82 | 155.86 | 157.74 | 409,030 | +1.75(+1.12%) |
Feb 07, 2020 | 158.49 | 159.35 | 155.04 | 155.99 | 238,400 | -3.08(-1.94%) |
Feb 06, 2020 | 158.64 | 159.74 | 157.61 | 159.07 | 242,885 | +1.26(+0.80%) |
Feb 05, 2020 | 158.71 | 159.72 | 157.66 | 157.81 | 294,385 | +1.06(+0.68%) |
Feb 04, 2020 | 157.25 | 158.19 | 156.69 | 156.75 | 219,294 | +1.45(+0.93%) |
Feb 03, 2020 | 155.68 | 156.89 | 155.09 | 155.30 | 261,664 | +0.72(+0.47%) |
Jan 31, 2020 | 156.30 | 156.54 | 153.82 | 154.58 | 208,400 | -2.33(-1.48%) |
Jan 30, 2020 | 156.41 | 157.03 | 155.24 | 156.91 | 253,170 | -0.80(-0.51%) |
Jan 29, 2020 | 157.37 | 159.02 | 157.07 | 157.71 | 221,967 | +0.78(+0.50%) |
Jan 28, 2020 | 155.30 | 157.22 | 154.03 | 156.93 | 297,135 | +2.36(+1.53%) |
Jan 27, 2020 | 153.48 | 156.01 | 152.32 | 154.57 | 292,481 | -0.73(-0.47%) |
Jan 24, 2020 | 157.17 | 157.55 | 154.66 | 155.30 | 283,700 | -1.40(-0.89%) |
Jan 23, 2020 | 158.38 | 159.13 | 156.57 | 156.70 | 275,473 | -2.13(-1.34%) |
Jan 22, 2020 | 158.18 | 159.20 | 158.02 | 158.83 | 308,710 | +0.83(+0.53%) |
Jan 21, 2020 | 159.44 | 161.03 | 157.81 | 158.00 | 332,969 | -1.78(-1.11%) |
Jan 17, 2020 | 160.08 | 160.84 | 158.07 | 159.78 | 497,500 | -0.18(-0.11%) |
Jan 16, 2020 | 159.69 | 160.28 | 157.57 | 159.96 | 329,353 | +1.12(+0.71%) |
Jan 15, 2020 | 159.60 | 160.87 | 157.84 | 158.84 | 367,294 | -0.77(-0.48%) |
Jan 14, 2020 | 158.65 | 161.39 | 158.01 | 159.61 | 325,246 | +0.51(+0.32%) |
Jan 13, 2020 | 159.00 | 159.31 | 157.78 | 159.10 | 240,619 | +1.21(+0.77%) |
Jan 10, 2020 | 159.60 | 160.26 | 157.47 | 157.89 | 519,900 | +0.84(+0.53%) |
Jan 09, 2020 | 156.23 | 157.69 | 155.30 | 157.05 | 280,166 | +2.12(+1.37%) |
Jan 08, 2020 | 155.35 | 157.04 | 154.66 | 154.93 | 384,502 | +0.24(+0.16%) |
Jan 07, 2020 | 154.00 | 155.04 | 153.31 | 154.69 | 308,531 | +1.24(+0.81%) |
Jan 06, 2020 | 151.38 | 153.55 | 151.24 | 153.45 | 393,810 | +0.75(+0.49%) |
Jan 03, 2020 | 151.69 | 153.28 | 150.73 | 152.70 | 291,200 | -1.19(-0.77%) |