Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.61 | 117.25 | 114.28 | 114.89 | 7,187 | -1.21(-1.04%) |
Mar 30, 2020 | 112.77 | 116.16 | 112.77 | 116.10 | 16,761 | +3.69(+3.28%) |
Mar 27, 2020 | 114.61 | 115.12 | 112.03 | 112.42 | 131,096 | -4.71(-4.02%) |
Mar 26, 2020 | 114.05 | 117.42 | 114.05 | 117.12 | 13,921 | +6.42(+5.80%) |
Mar 25, 2020 | 108.30 | 114.93 | 108.30 | 110.70 | 5,610 | +3.02(+2.80%) |
Mar 24, 2020 | 101.80 | 107.99 | 101.80 | 107.69 | 44,106 | +7.78(+7.79%) |
Mar 23, 2020 | 100.23 | 102.43 | 97.72 | 99.91 | 30,198 | -1.71(-1.68%) |
Mar 20, 2020 | 105.37 | 107.46 | 101.34 | 101.62 | 134,069 | -4.70(-4.43%) |
Mar 19, 2020 | 102.52 | 108.47 | 102.52 | 106.32 | 19,755 | +1.55(+1.48%) |
Mar 18, 2020 | 104.46 | 106.92 | 98.57 | 104.77 | 26,141 | -6.26(-5.64%) |
Mar 17, 2020 | 105.26 | 111.03 | 104.06 | 111.03 | 31,999 | +5.34(+5.06%) |
Mar 16, 2020 | 109.27 | 111.87 | 105.69 | 105.69 | 17,620 | -12.50(-10.57%) |
Mar 13, 2020 | 114.29 | 119.02 | 110.07 | 118.19 | 91,736 | +8.42(+7.67%) |
Mar 12, 2020 | 117.06 | 117.81 | 109.77 | 109.77 | 29,548 | -12.27(-10.05%) |
Mar 11, 2020 | 123.51 | 124.73 | 120.38 | 122.04 | 8,666 | -5.44(-4.27%) |
Mar 10, 2020 | 129.00 | 129.00 | 121.34 | 127.48 | 21,113 | +5.74(+4.71%) |
Mar 09, 2020 | 133.14 | 133.14 | 121.27 | 121.74 | 32,961 | -10.62(-8.03%) |
Mar 06, 2020 | 132.51 | 133.10 | 129.63 | 132.36 | 9,429 | -2.49(-1.85%) |
Mar 05, 2020 | 137.29 | 137.29 | 134.32 | 134.85 | 16,235 | -5.24(-3.74%) |
Mar 04, 2020 | 137.33 | 140.10 | 136.27 | 140.09 | 8,345 | +5.52(+4.10%) |
Mar 03, 2020 | 137.84 | 139.29 | 133.98 | 134.58 | 25,530 | -2.42(-1.77%) |
Mar 02, 2020 | 132.68 | 138.20 | 132.68 | 137.00 | 25,975 | +4.96(+3.76%) |
Feb 28, 2020 | 128.11 | 133.66 | 127.44 | 132.03 | 21,832 | -1.90(-1.42%) |
Feb 27, 2020 | 137.99 | 137.99 | 133.94 | 133.94 | 29,939 | -5.75(-4.12%) |
Feb 26, 2020 | 140.22 | 142.49 | 139.69 | 139.69 | 4,225 | -0.17(-0.12%) |
Feb 25, 2020 | 145.68 | 145.88 | 139.86 | 139.86 | 19,478 | -5.26(-3.62%) |
Feb 24, 2020 | 146.62 | 146.62 | 144.34 | 145.12 | 12,905 | -4.89(-3.26%) |
Feb 21, 2020 | 151.10 | 151.10 | 149.67 | 150.01 | 6,969 | -1.82(-1.20%) |
Feb 20, 2020 | 152.47 | 152.79 | 150.97 | 151.82 | 6,722 | -0.76(-0.50%) |
Feb 19, 2020 | 152.08 | 152.79 | 152.08 | 152.59 | 4,445 | +0.76(+0.50%) |
Feb 18, 2020 | 151.93 | 152.07 | 151.66 | 151.83 | 3,446 | -0.20(-0.13%) |
Feb 14, 2020 | 151.66 | 152.03 | 151.66 | 152.03 | 2,664 | +0.17(+0.11%) |
Feb 13, 2020 | 151.93 | 152.32 | 151.86 | 151.86 | 1,861 | -0.42(-0.28%) |
Feb 12, 2020 | 151.44 | 152.29 | 151.44 | 152.29 | 2,147 | +1.43(+0.95%) |
Feb 11, 2020 | 152.00 | 152.00 | 150.86 | 150.86 | 1,868 | +0.22(+0.14%) |
Feb 10, 2020 | 149.79 | 150.64 | 149.79 | 150.64 | 2,495 | +0.84(+0.56%) |
Feb 07, 2020 | 149.86 | 150.40 | 149.80 | 149.80 | 1,229 | -1.21(-0.80%) |
Feb 06, 2020 | 150.38 | 151.01 | 150.38 | 151.00 | 4,025 | +1.09(+0.73%) |
Feb 05, 2020 | 149.69 | 150.06 | 149.22 | 149.91 | 3,117 | +1.30(+0.88%) |
Feb 04, 2020 | 148.36 | 148.81 | 148.25 | 148.61 | 5,300 | +2.26(+1.54%) |
Feb 03, 2020 | 145.73 | 146.81 | 145.73 | 146.35 | 4,368 | +0.92(+0.63%) |
Jan 31, 2020 | 148.53 | 148.53 | 145.43 | 145.43 | 7,072 | -2.86(-1.93%) |
Jan 30, 2020 | 147.31 | 148.48 | 146.54 | 148.29 | 6,580 | +0.26(+0.18%) |
Jan 29, 2020 | 148.08 | 148.50 | 147.79 | 148.03 | 3,283 | +0.05(+0.03%) |
Jan 28, 2020 | 147.63 | 148.15 | 147.63 | 147.98 | 2,851 | +1.46(+0.99%) |
Jan 27, 2020 | 146.84 | 147.00 | 145.03 | 146.53 | 9,591 | -2.23(-1.50%) |
Jan 24, 2020 | 150.10 | 150.10 | 148.11 | 148.76 | 2,152 | -1.03(-0.69%) |
Jan 23, 2020 | 149.09 | 149.90 | 148.88 | 149.79 | 3,348 | +0.27(+0.18%) |
Jan 22, 2020 | 150.16 | 150.16 | 149.33 | 149.51 | 4,945 | +0.08(+0.05%) |
Jan 21, 2020 | 149.64 | 149.84 | 149.13 | 149.43 | 5,405 | -0.33(-0.22%) |
Jan 17, 2020 | 149.86 | 149.86 | 148.41 | 149.76 | 73,389 | +0.68(+0.46%) |
Jan 16, 2020 | 148.13 | 149.09 | 148.13 | 149.08 | 3,769 | +1.26(+0.85%) |
Jan 15, 2020 | 147.92 | 148.15 | 147.59 | 147.82 | 8,241 | +0.33(+0.22%) |
Jan 14, 2020 | 147.57 | 147.76 | 147.44 | 147.49 | 3,984 | -0.17(-0.11%) |
Jan 13, 2020 | 146.46 | 147.66 | 146.46 | 147.66 | 3,095 | +1.35(+0.92%) |
Jan 10, 2020 | 146.93 | 146.93 | 146.20 | 146.31 | 1,639 | -0.42(-0.29%) |
Jan 09, 2020 | 146.34 | 146.74 | 146.34 | 146.74 | 2,699 | +0.97(+0.66%) |
Jan 08, 2020 | 145.19 | 146.03 | 145.11 | 145.77 | 1,999 | +0.82(+0.57%) |
Jan 07, 2020 | 144.98 | 145.25 | 144.95 | 144.95 | 5,739 | -0.32(-0.22%) |
Jan 06, 2020 | 143.57 | 145.26 | 143.57 | 145.26 | 3,852 | +0.55(+0.38%) |
Jan 03, 2020 | 143.43 | 145.18 | 143.43 | 144.72 | 1,947 | -1.04(-0.71%) |