Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 135.74 | 138.15 | 133.00 | 135.14 | 309,084 | -0.55(-0.41%) |
Mar 30, 2020 | 128.05 | 137.41 | 126.74 | 135.70 | 256,857 | +8.32(+6.54%) |
Mar 27, 2020 | 135.30 | 136.29 | 126.62 | 127.37 | 242,840 | -12.06(-8.65%) |
Mar 26, 2020 | 135.22 | 140.78 | 129.80 | 139.43 | 168,622 | +4.14(+3.06%) |
Mar 25, 2020 | 136.56 | 139.56 | 131.97 | 135.29 | 230,157 | -0.20(-0.15%) |
Mar 24, 2020 | 126.37 | 136.07 | 126.14 | 135.49 | 248,786 | +13.89(+11.42%) |
Mar 23, 2020 | 122.72 | 130.79 | 120.26 | 121.60 | 275,510 | -1.17(-0.96%) |
Mar 20, 2020 | 127.24 | 133.37 | 121.33 | 122.77 | 327,174 | -2.71(-2.16%) |
Mar 19, 2020 | 118.23 | 133.16 | 117.05 | 125.48 | 404,578 | +6.17(+5.17%) |
Mar 18, 2020 | 121.23 | 133.24 | 117.47 | 119.32 | 436,842 | -8.41(-6.58%) |
Mar 17, 2020 | 114.64 | 131.01 | 114.64 | 127.73 | 408,648 | +14.85(+13.16%) |
Mar 16, 2020 | 106.16 | 120.56 | 105.01 | 112.87 | 391,781 | -4.46(-3.80%) |
Mar 13, 2020 | 112.15 | 117.78 | 110.87 | 117.33 | 461,795 | +9.04(+8.35%) |
Mar 12, 2020 | 117.98 | 118.62 | 108.29 | 108.29 | 431,160 | -15.32(-12.39%) |
Mar 11, 2020 | 127.63 | 128.75 | 123.06 | 123.61 | 352,788 | -5.85(-4.52%) |
Mar 10, 2020 | 125.70 | 130.37 | 123.26 | 129.46 | 252,343 | +7.43(+6.09%) |
Mar 09, 2020 | 127.90 | 128.33 | 115.34 | 122.04 | 360,394 | -14.69(-10.74%) |
Mar 06, 2020 | 132.78 | 137.05 | 132.78 | 136.73 | 207,744 | +0.75(+0.55%) |
Mar 05, 2020 | 134.85 | 136.62 | 133.98 | 135.98 | 163,040 | -1.42(-1.03%) |
Mar 04, 2020 | 136.02 | 138.06 | 133.80 | 137.41 | 186,867 | +2.63(+1.95%) |
Mar 03, 2020 | 133.65 | 137.53 | 132.83 | 134.77 | 226,096 | +1.25(+0.94%) |
Mar 02, 2020 | 130.34 | 133.91 | 127.94 | 133.52 | 252,100 | +4.03(+3.11%) |
Feb 28, 2020 | 124.37 | 131.14 | 124.37 | 129.49 | 388,565 | +1.40(+1.10%) |
Feb 27, 2020 | 125.84 | 131.94 | 125.51 | 128.09 | 348,652 | -0.79(-0.61%) |
Feb 26, 2020 | 128.85 | 132.46 | 128.53 | 128.88 | 248,270 | +0.85(+0.66%) |
Feb 25, 2020 | 130.54 | 131.12 | 127.64 | 128.03 | 267,578 | -1.57(-1.22%) |
Feb 24, 2020 | 128.86 | 131.32 | 128.08 | 129.61 | 251,583 | -4.94(-3.67%) |
Feb 21, 2020 | 137.88 | 137.88 | 133.95 | 134.54 | 191,925 | -4.20(-3.03%) |
Feb 20, 2020 | 139.12 | 139.90 | 135.33 | 138.74 | 197,135 | -1.34(-0.95%) |
Feb 19, 2020 | 138.40 | 140.79 | 137.93 | 140.08 | 189,925 | +2.61(+1.90%) |
Feb 18, 2020 | 137.58 | 138.86 | 137.09 | 137.47 | 163,377 | -0.73(-0.53%) |
Feb 14, 2020 | 138.80 | 139.33 | 137.34 | 138.20 | 208,792 | -0.73(-0.53%) |
Feb 13, 2020 | 138.17 | 140.54 | 137.15 | 138.93 | 233,498 | +0.07(+0.05%) |
Feb 12, 2020 | 138.47 | 140.88 | 138.34 | 138.87 | 273,567 | +0.64(+0.46%) |
Feb 11, 2020 | 135.65 | 140.69 | 135.41 | 138.23 | 283,573 | +2.95(+2.18%) |
Feb 10, 2020 | 135.06 | 138.33 | 132.67 | 135.28 | 529,128 | -2.80(-2.03%) |
Feb 07, 2020 | 138.52 | 142.65 | 129.14 | 138.07 | 1,290,505 | -24.47(-15.06%) |
Feb 06, 2020 | 161.04 | 162.60 | 159.51 | 162.55 | 233,542 | +2.48(+1.55%) |
Feb 05, 2020 | 162.33 | 162.49 | 158.60 | 160.07 | 215,657 | -0.09(-0.05%) |
Feb 04, 2020 | 159.34 | 161.74 | 157.57 | 160.16 | 244,297 | +2.72(+1.72%) |
Feb 03, 2020 | 156.35 | 159.16 | 156.22 | 157.44 | 214,991 | +1.77(+1.14%) |
Jan 31, 2020 | 159.56 | 159.56 | 155.17 | 155.67 | 223,080 | -4.39(-2.74%) |
Jan 30, 2020 | 159.88 | 160.40 | 156.81 | 160.06 | 232,322 | -0.51(-0.32%) |
Jan 29, 2020 | 164.43 | 164.43 | 160.57 | 160.57 | 170,442 | -3.34(-2.04%) |
Jan 28, 2020 | 162.97 | 165.23 | 162.62 | 163.92 | 130,539 | +1.98(+1.22%) |
Jan 27, 2020 | 162.51 | 162.84 | 159.10 | 161.94 | 214,907 | -2.98(-1.81%) |
Jan 24, 2020 | 163.76 | 166.65 | 162.70 | 164.92 | 224,864 | +2.12(+1.30%) |
Jan 23, 2020 | 162.03 | 163.17 | 161.14 | 162.79 | 172,134 | +0.61(+0.38%) |
Jan 22, 2020 | 162.87 | 164.25 | 162.14 | 162.19 | 160,635 | -0.09(-0.05%) |
Jan 21, 2020 | 161.66 | 163.05 | 160.29 | 162.27 | 295,476 | -0.22(-0.13%) |
Jan 17, 2020 | 163.12 | 164.24 | 161.26 | 162.49 | 287,432 | -0.19(-0.12%) |
Jan 16, 2020 | 163.13 | 165.22 | 162.26 | 162.68 | 233,589 | -0.45(-0.27%) |
Jan 15, 2020 | 171.10 | 171.11 | 161.15 | 163.13 | 605,896 | -13.17(-7.47%) |
Jan 14, 2020 | 178.34 | 178.48 | 176.19 | 176.29 | 194,111 | -2.65(-1.48%) |
Jan 13, 2020 | 175.89 | 178.95 | 175.84 | 178.94 | 231,357 | +3.46(+1.97%) |
Jan 10, 2020 | 178.03 | 178.60 | 174.08 | 175.48 | 160,302 | -2.10(-1.19%) |
Jan 09, 2020 | 178.84 | 179.21 | 177.41 | 177.59 | 116,569 | +0.36(+0.20%) |
Jan 08, 2020 | 176.90 | 180.33 | 176.42 | 177.23 | 209,375 | +0.42(+0.24%) |
Jan 07, 2020 | 179.17 | 180.79 | 176.47 | 176.81 | 266,043 | -2.77(-1.54%) |
Jan 06, 2020 | 177.93 | 180.43 | 177.85 | 179.58 | 444,265 | -0.26(-0.14%) |
Jan 03, 2020 | 179.53 | 181.06 | 178.96 | 179.84 | 137,417 | -1.28(-0.71%) |