Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 128.08 | 128.08 | 125.00 | 125.64 | 24,797 | -0.99(-0.78%) |
Mar 30, 2020 | 121.52 | 126.86 | 121.52 | 126.63 | 32,746 | +6.15(+5.11%) |
Mar 27, 2020 | 119.69 | 122.53 | 119.43 | 120.48 | 27,100 | -2.93(-2.38%) |
Mar 26, 2020 | 115.91 | 123.61 | 115.88 | 123.41 | 43,785 | +6.89(+5.91%) |
Mar 25, 2020 | 117.22 | 118.99 | 114.69 | 116.52 | 30,894 | +0.95(+0.82%) |
Mar 24, 2020 | 114.07 | 115.57 | 113.03 | 115.57 | 21,428 | +6.81(+6.26%) |
Mar 23, 2020 | 112.21 | 113.36 | 107.35 | 108.76 | 14,562 | -4.52(-3.99%) |
Mar 20, 2020 | 117.30 | 118.70 | 113.27 | 113.28 | 28,627 | -3.27(-2.80%) |
Mar 19, 2020 | 117.29 | 118.60 | 115.12 | 116.55 | 19,310 | -0.44(-0.38%) |
Mar 18, 2020 | 117.41 | 121.72 | 113.14 | 116.99 | 20,172 | -5.87(-4.78%) |
Mar 17, 2020 | 118.03 | 124.26 | 116.21 | 122.86 | 22,425 | +7.50(+6.50%) |
Mar 16, 2020 | 116.07 | 122.59 | 115.36 | 115.36 | 13,954 | -11.35(-8.96%) |
Mar 13, 2020 | 126.36 | 126.70 | 118.73 | 126.70 | 46,708 | +6.10(+5.06%) |
Mar 12, 2020 | 120.98 | 125.69 | 117.40 | 120.60 | 20,992 | -8.19(-6.36%) |
Mar 11, 2020 | 131.71 | 132.52 | 127.81 | 128.78 | 26,537 | -6.34(-4.70%) |
Mar 10, 2020 | 134.68 | 135.18 | 129.37 | 135.13 | 6,585 | +4.29(+3.28%) |
Mar 09, 2020 | 130.32 | 133.28 | 130.09 | 130.84 | 10,035 | -7.44(-5.38%) |
Mar 06, 2020 | 136.67 | 138.28 | 135.49 | 138.28 | 4,843 | -1.99(-1.42%) |
Mar 05, 2020 | 140.30 | 141.71 | 139.00 | 140.27 | 22,077 | -2.54(-1.78%) |
Mar 04, 2020 | 138.37 | 142.92 | 137.76 | 142.81 | 165,748 | +6.61(+4.85%) |
Mar 03, 2020 | 140.38 | 141.24 | 134.50 | 136.20 | 7,470 | -3.72(-2.66%) |
Mar 02, 2020 | 134.77 | 139.91 | 134.35 | 139.91 | 35,869 | +5.50(+4.09%) |
Feb 28, 2020 | 133.70 | 134.41 | 130.74 | 134.41 | 20,555 | -2.17(-1.59%) |
Feb 27, 2020 | 139.63 | 141.82 | 136.59 | 136.59 | 15,865 | -4.91(-3.47%) |
Feb 26, 2020 | 143.02 | 144.21 | 141.33 | 141.50 | 19,941 | -0.86(-0.61%) |
Feb 25, 2020 | 145.73 | 145.73 | 141.79 | 142.37 | 12,060 | -2.45(-1.69%) |
Feb 24, 2020 | 145.47 | 146.34 | 144.22 | 144.82 | 9,197 | -3.80(-2.56%) |
Feb 21, 2020 | 148.24 | 148.75 | 147.77 | 148.62 | 3,013 | +0.21(+0.14%) |
Feb 20, 2020 | 148.80 | 148.86 | 147.38 | 148.41 | 9,790 | -0.20(-0.14%) |
Feb 19, 2020 | 149.30 | 149.30 | 148.61 | 148.61 | 3,670 | -0.32(-0.21%) |
Feb 18, 2020 | 149.72 | 149.72 | 148.72 | 148.93 | 5,846 | -0.85(-0.56%) |
Feb 14, 2020 | 150.22 | 150.22 | 149.34 | 149.77 | 3,551 | +0.17(+0.11%) |
Feb 13, 2020 | 150.29 | 150.38 | 149.61 | 149.61 | 21,521 | -1.45(-0.96%) |
Feb 12, 2020 | 152.75 | 152.75 | 151.06 | 151.06 | 5,186 | -1.31(-0.86%) |
Feb 11, 2020 | 153.09 | 153.09 | 152.11 | 152.37 | 3,512 | +0.00(+0.00%) |
Feb 10, 2020 | 151.15 | 152.37 | 151.15 | 152.37 | 22,857 | +1.03(+0.68%) |
Feb 07, 2020 | 152.36 | 152.36 | 151.03 | 151.34 | 2,260 | -1.43(-0.94%) |
Feb 06, 2020 | 153.43 | 153.43 | 152.44 | 152.77 | 5,822 | +0.17(+0.11%) |
Feb 05, 2020 | 152.20 | 153.33 | 151.98 | 152.60 | 22,741 | +0.56(+0.37%) |
Feb 04, 2020 | 151.99 | 152.76 | 151.81 | 152.04 | 25,452 | +1.77(+1.18%) |
Feb 03, 2020 | 149.61 | 150.66 | 149.54 | 150.27 | 139,701 | +2.31(+1.56%) |
Jan 31, 2020 | 149.28 | 149.28 | 147.90 | 147.95 | 5,703 | -1.62(-1.08%) |
Jan 30, 2020 | 149.38 | 149.87 | 148.90 | 149.57 | 4,742 | -0.88(-0.58%) |
Jan 29, 2020 | 150.32 | 151.21 | 150.32 | 150.45 | 3,888 | +0.37(+0.25%) |
Jan 28, 2020 | 149.15 | 150.30 | 149.15 | 150.08 | 9,045 | +1.06(+0.71%) |
Jan 27, 2020 | 147.12 | 149.57 | 146.81 | 149.02 | 7,983 | -0.21(-0.14%) |
Jan 24, 2020 | 151.68 | 151.68 | 149.01 | 149.24 | 7,856 | -2.94(-1.93%) |
Jan 23, 2020 | 151.91 | 152.24 | 151.18 | 152.17 | 6,880 | -0.69(-0.45%) |
Jan 22, 2020 | 152.91 | 153.34 | 152.57 | 152.86 | 15,463 | -0.06(-0.04%) |
Jan 21, 2020 | 152.10 | 153.44 | 152.10 | 152.92 | 20,370 | -0.01(-0.01%) |
Jan 17, 2020 | 153.83 | 153.83 | 152.93 | 152.93 | 7,533 | -0.61(-0.40%) |
Jan 16, 2020 | 153.47 | 153.96 | 152.99 | 153.55 | 48,445 | +0.47(+0.31%) |
Jan 15, 2020 | 152.38 | 153.19 | 152.38 | 153.07 | 7,397 | +1.86(+1.23%) |
Jan 14, 2020 | 148.79 | 151.21 | 148.79 | 151.21 | 3,297 | +2.33(+1.56%) |
Jan 13, 2020 | 148.77 | 148.88 | 147.80 | 148.88 | 7,573 | +0.69(+0.47%) |
Jan 10, 2020 | 147.93 | 148.78 | 147.93 | 148.19 | 6,242 | +0.40(+0.27%) |
Jan 09, 2020 | 146.98 | 148.16 | 146.98 | 147.79 | 7,698 | +0.68(+0.46%) |
Jan 08, 2020 | 147.10 | 147.86 | 146.76 | 147.11 | 8,487 | -0.29(-0.19%) |
Jan 07, 2020 | 147.36 | 147.64 | 146.77 | 147.40 | 17,791 | -0.40(-0.27%) |
Jan 06, 2020 | 146.64 | 147.79 | 146.62 | 147.79 | 5,872 | +0.18(+0.12%) |
Jan 03, 2020 | 147.53 | 148.46 | 146.81 | 147.62 | 1,829 | -1.60(-1.07%) |