Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 127.80 | 137.00 | 127.80 | 134.10 | 6,075 | +7.95(+6.30%) |
Mar 30, 2020 | 118.05 | 131.85 | 117.81 | 126.15 | 2,522 | +10.35(+8.94%) |
Mar 27, 2020 | 111.00 | 118.20 | 109.65 | 115.80 | 1,060 | -1.20(-1.03%) |
Mar 26, 2020 | 111.90 | 117.60 | 111.75 | 117.00 | 3,575 | +7.50(+6.85%) |
Mar 25, 2020 | 104.85 | 114.67 | 103.80 | 109.50 | 4,850 | +4.50(+4.29%) |
Mar 24, 2020 | 104.55 | 106.20 | 100.28 | 105.00 | 1,958 | +4.50(+4.48%) |
Mar 23, 2020 | 103.50 | 105.90 | 90.15 | 100.50 | 5,246 | -2.85(-2.76%) |
Mar 20, 2020 | 105.15 | 108.00 | 101.25 | 103.35 | 2,753 | +0.30(+0.29%) |
Mar 19, 2020 | 100.95 | 108.00 | 96.30 | 103.05 | 5,457 | +6.45(+6.68%) |
Mar 18, 2020 | 109.80 | 111.15 | 94.65 | 96.60 | 6,356 | -15.60(-13.90%) |
Mar 17, 2020 | 105.00 | 113.10 | 99.15 | 112.20 | 7,437 | +7.95(+7.63%) |
Mar 16, 2020 | 101.85 | 105.00 | 98.25 | 104.25 | 5,593 | -1.20(-1.14%) |
Mar 13, 2020 | 112.95 | 112.95 | 93.90 | 105.45 | 12,020 | -3.00(-2.77%) |
Mar 12, 2020 | 104.70 | 111.90 | 104.70 | 108.45 | 4,263 | -3.15(-2.82%) |
Mar 11, 2020 | 116.25 | 118.95 | 109.68 | 111.60 | 6,596 | -7.20(-6.06%) |
Mar 10, 2020 | 119.25 | 120.00 | 114.38 | 118.80 | 7,561 | +0.90(+0.76%) |
Mar 09, 2020 | 125.55 | 125.55 | 114.06 | 117.90 | 4,525 | -11.85(-9.13%) |
Mar 06, 2020 | 128.40 | 132.00 | 123.15 | 129.75 | 5,846 | -1.20(-0.92%) |
Mar 05, 2020 | 130.65 | 132.60 | 129.24 | 130.95 | 2,452 | +0.15(+0.11%) |
Mar 04, 2020 | 129.90 | 132.75 | 129.00 | 130.80 | 6,790 | +1.95(+1.51%) |
Mar 03, 2020 | 131.55 | 140.85 | 128.40 | 128.85 | 6,482 | -1.80(-1.38%) |
Mar 02, 2020 | 135.00 | 140.55 | 129.46 | 130.65 | 3,389 | -2.55(-1.91%) |
Feb 28, 2020 | 126.30 | 135.90 | 124.05 | 133.20 | 4,960 | +4.20(+3.26%) |
Feb 27, 2020 | 130.95 | 132.90 | 111.00 | 129.00 | 7,470 | -3.90(-2.93%) |
Feb 26, 2020 | 139.35 | 144.30 | 130.95 | 132.90 | 11,641 | -1.80(-1.34%) |
Feb 25, 2020 | 145.50 | 147.75 | 129.30 | 134.70 | 20,376 | -10.05(-6.94%) |
Feb 24, 2020 | 146.70 | 148.35 | 141.30 | 144.75 | 4,697 | -3.90(-2.62%) |
Feb 21, 2020 | 152.10 | 152.10 | 143.55 | 148.65 | 1,733 | -1.50(-1.00%) |
Feb 20, 2020 | 145.95 | 156.00 | 143.25 | 150.15 | 2,308 | +4.35(+2.98%) |
Feb 19, 2020 | 154.65 | 157.20 | 143.07 | 145.80 | 5,897 | -10.05(-6.45%) |
Feb 18, 2020 | 156.00 | 161.25 | 152.98 | 155.85 | 3,214 | -1.65(-1.05%) |
Feb 14, 2020 | 161.10 | 164.85 | 154.65 | 157.50 | 4,400 | -3.45(-2.14%) |
Feb 13, 2020 | 165.00 | 168.00 | 160.91 | 160.95 | 4,015 | -3.75(-2.28%) |
Feb 12, 2020 | 163.20 | 165.60 | 156.41 | 164.70 | 5,361 | +0.45(+0.27%) |
Feb 11, 2020 | 168.00 | 168.00 | 157.65 | 164.25 | 2,775 | -5.55(-3.27%) |
Feb 10, 2020 | 166.50 | 171.60 | 154.35 | 169.80 | 4,339 | +4.80(+2.91%) |
Feb 07, 2020 | 158.70 | 172.00 | 156.90 | 165.00 | 4,326 | +3.75(+2.33%) |
Feb 06, 2020 | 155.25 | 161.25 | 154.16 | 161.25 | 2,922 | +7.35(+4.78%) |
Feb 05, 2020 | 155.55 | 156.90 | 145.88 | 153.90 | 4,591 | -3.60(-2.29%) |
Feb 04, 2020 | 153.90 | 157.50 | 147.75 | 157.50 | 2,497 | +3.60(+2.34%) |
Feb 03, 2020 | 146.85 | 157.20 | 146.13 | 153.90 | 5,920 | +7.05(+4.80%) |
Jan 31, 2020 | 141.75 | 146.85 | 139.20 | 146.85 | 3,180 | +4.65(+3.27%) |
Jan 30, 2020 | 144.00 | 144.00 | 138.15 | 142.20 | 1,747 | -1.65(-1.15%) |
Jan 29, 2020 | 148.35 | 148.35 | 140.25 | 143.85 | 3,221 | -4.65(-3.13%) |
Jan 28, 2020 | 142.50 | 158.25 | 136.05 | 148.50 | 8,482 | +4.95(+3.45%) |
Jan 27, 2020 | 135.15 | 146.99 | 134.85 | 143.55 | 6,233 | +5.85(+4.25%) |
Jan 24, 2020 | 136.80 | 138.15 | 133.35 | 137.70 | 3,040 | +3.82(+2.86%) |
Jan 23, 2020 | 135.15 | 138.90 | 133.20 | 133.88 | 2,278 | -0.07(-0.06%) |
Jan 22, 2020 | 132.93 | 139.35 | 132.93 | 133.95 | 2,574 | -0.75(-0.56%) |
Jan 21, 2020 | 137.85 | 138.00 | 131.87 | 134.70 | 3,410 | -3.15(-2.29%) |
Jan 17, 2020 | 131.85 | 137.85 | 129.75 | 137.85 | 1,713 | +6.00(+4.55%) |
Jan 16, 2020 | 129.60 | 133.43 | 128.90 | 131.85 | 2,765 | +4.35(+3.41%) |
Jan 15, 2020 | 127.50 | 129.60 | 126.30 | 127.50 | 2,140 | -0.30(-0.23%) |
Jan 14, 2020 | 130.03 | 130.03 | 126.00 | 127.80 | 1,936 | -2.31(-1.78%) |
Jan 13, 2020 | 132.00 | 132.45 | 128.55 | 130.11 | 1,299 | -2.22(-1.68%) |
Jan 10, 2020 | 132.00 | 133.50 | 132.00 | 132.33 | 1,360 | -1.87(-1.39%) |
Jan 09, 2020 | 132.90 | 135.45 | 132.75 | 134.20 | 858 | +0.60(+0.45%) |
Jan 08, 2020 | 135.15 | 135.15 | 132.15 | 133.60 | 2,445 | +0.00(+0.00%) |
Jan 07, 2020 | 132.75 | 136.65 | 132.00 | 133.60 | 1,006 | -0.87(-0.65%) |
Jan 06, 2020 | 135.00 | 137.10 | 127.95 | 134.47 | 2,870 | -2.78(-2.02%) |
Jan 03, 2020 | 132.15 | 139.35 | 127.95 | 137.25 | 4,700 | +3.75(+2.81%) |