Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 152.96 | 159.18 | 150.75 | 159.05 | 64,126 | +5.06(+3.29%) |
Mar 30, 2020 | 146.43 | 154.73 | 140.65 | 153.99 | 53,769 | +8.56(+5.89%) |
Mar 27, 2020 | 151.88 | 158.34 | 143.44 | 145.43 | 77,500 | -12.75(-8.06%) |
Mar 26, 2020 | 148.03 | 158.22 | 145.50 | 158.18 | 55,902 | +11.67(+7.97%) |
Mar 25, 2020 | 144.42 | 146.78 | 132.99 | 146.51 | 69,491 | +2.51(+1.74%) |
Mar 24, 2020 | 143.37 | 147.21 | 135.47 | 144.00 | 58,804 | +7.07(+5.16%) |
Mar 23, 2020 | 127.17 | 140.26 | 121.87 | 136.93 | 94,899 | +13.33(+10.78%) |
Mar 20, 2020 | 131.49 | 136.57 | 121.00 | 123.60 | 181,900 | -7.21(-5.51%) |
Mar 19, 2020 | 97.12 | 137.34 | 96.02 | 130.81 | 123,918 | +31.51(+31.73%) |
Mar 18, 2020 | 137.05 | 137.05 | 94.58 | 99.30 | 152,571 | -45.89(-31.61%) |
Mar 17, 2020 | 139.16 | 148.51 | 134.65 | 145.19 | 108,299 | +7.47(+5.42%) |
Mar 16, 2020 | 144.18 | 150.25 | 137.67 | 137.72 | 92,386 | -19.48(-12.39%) |
Mar 13, 2020 | 156.62 | 158.53 | 148.00 | 157.20 | 79,800 | +7.21(+4.81%) |
Mar 12, 2020 | 153.20 | 156.26 | 147.73 | 149.99 | 79,862 | -12.71(-7.81%) |
Mar 11, 2020 | 167.88 | 170.95 | 161.15 | 162.70 | 39,343 | -9.04(-5.26%) |
Mar 10, 2020 | 171.51 | 173.82 | 167.46 | 171.74 | 73,185 | +4.43(+2.65%) |
Mar 09, 2020 | 166.42 | 169.16 | 165.00 | 167.31 | 69,352 | -7.61(-4.35%) |
Mar 06, 2020 | 175.23 | 182.05 | 172.71 | 174.92 | 62,200 | -6.09(-3.36%) |
Mar 05, 2020 | 182.33 | 188.61 | 174.25 | 181.01 | 61,434 | -7.08(-3.76%) |
Mar 04, 2020 | 182.77 | 188.09 | 179.42 | 188.09 | 30,263 | +6.59(+3.63%) |
Mar 03, 2020 | 185.10 | 186.02 | 179.75 | 181.50 | 62,201 | -3.37(-1.82%) |
Mar 02, 2020 | 178.84 | 185.21 | 178.84 | 184.87 | 42,473 | +6.48(+3.63%) |
Feb 28, 2020 | 175.20 | 184.50 | 168.17 | 178.39 | 103,100 | +7.04(+4.11%) |
Feb 27, 2020 | 181.32 | 181.32 | 169.20 | 171.35 | 61,345 | -12.75(-6.93%) |
Feb 26, 2020 | 188.90 | 189.44 | 183.24 | 184.10 | 32,322 | -3.76(-2.00%) |
Feb 25, 2020 | 193.89 | 193.89 | 186.02 | 187.86 | 38,805 | -4.45(-2.31%) |
Feb 24, 2020 | 191.51 | 195.34 | 190.35 | 192.31 | 40,867 | -3.23(-1.65%) |
Feb 21, 2020 | 196.29 | 197.10 | 193.55 | 195.54 | 25,200 | -0.77(-0.39%) |
Feb 20, 2020 | 198.38 | 198.38 | 194.94 | 196.31 | 19,234 | -1.39(-0.70%) |
Feb 19, 2020 | 197.80 | 198.74 | 196.63 | 197.70 | 19,197 | +0.23(+0.12%) |
Feb 18, 2020 | 199.23 | 199.23 | 196.07 | 197.47 | 29,069 | -2.24(-1.12%) |
Feb 14, 2020 | 200.45 | 201.98 | 198.21 | 199.71 | 25,600 | -0.85(-0.42%) |
Feb 13, 2020 | 197.40 | 200.79 | 197.40 | 200.56 | 25,157 | +2.66(+1.34%) |
Feb 12, 2020 | 200.98 | 201.67 | 197.25 | 197.90 | 27,248 | -2.30(-1.15%) |
Feb 11, 2020 | 199.63 | 200.83 | 198.02 | 200.20 | 23,548 | +1.21(+0.61%) |
Feb 10, 2020 | 200.00 | 200.00 | 198.39 | 198.99 | 17,076 | -1.21(-0.60%) |
Feb 07, 2020 | 199.96 | 201.47 | 198.41 | 200.20 | 28,500 | -0.19(-0.09%) |
Feb 06, 2020 | 202.70 | 204.35 | 199.40 | 200.39 | 38,925 | -1.31(-0.65%) |
Feb 05, 2020 | 199.89 | 202.18 | 199.29 | 201.70 | 37,849 | +3.33(+1.68%) |
Feb 04, 2020 | 198.43 | 199.50 | 197.29 | 198.37 | 38,385 | +1.66(+0.84%) |
Feb 03, 2020 | 196.20 | 197.71 | 196.00 | 196.71 | 58,522 | +1.42(+0.73%) |
Jan 31, 2020 | 201.54 | 202.00 | 193.00 | 195.29 | 55,400 | -6.87(-3.40%) |
Jan 30, 2020 | 199.95 | 202.51 | 199.25 | 202.16 | 38,026 | +1.63(+0.81%) |
Jan 29, 2020 | 201.30 | 205.15 | 200.06 | 200.53 | 29,965 | -0.63(-0.31%) |
Jan 28, 2020 | 201.87 | 202.59 | 201.12 | 201.16 | 27,357 | +0.33(+0.16%) |
Jan 27, 2020 | 201.26 | 201.99 | 200.50 | 200.83 | 25,448 | -1.84(-0.91%) |
Jan 24, 2020 | 204.57 | 205.37 | 202.24 | 202.67 | 36,300 | -1.93(-0.94%) |
Jan 23, 2020 | 205.32 | 206.41 | 203.26 | 204.60 | 25,929 | -1.62(-0.79%) |
Jan 22, 2020 | 205.09 | 206.77 | 204.70 | 206.22 | 16,958 | +0.81(+0.39%) |
Jan 21, 2020 | 204.89 | 206.31 | 203.36 | 205.41 | 21,897 | -0.48(-0.23%) |
Jan 17, 2020 | 206.89 | 207.55 | 205.50 | 205.89 | 28,400 | +0.30(+0.15%) |
Jan 16, 2020 | 204.50 | 206.67 | 204.43 | 205.59 | 28,807 | +1.22(+0.60%) |
Jan 15, 2020 | 202.86 | 206.29 | 202.86 | 204.37 | 34,625 | +1.67(+0.82%) |
Jan 14, 2020 | 202.61 | 203.88 | 201.97 | 202.70 | 30,146 | -0.72(-0.35%) |
Jan 13, 2020 | 201.81 | 203.67 | 201.81 | 203.42 | 25,067 | +1.07(+0.53%) |
Jan 10, 2020 | 202.45 | 203.50 | 201.41 | 202.35 | 39,200 | -0.24(-0.12%) |
Jan 09, 2020 | 204.80 | 204.80 | 201.44 | 202.59 | 52,856 | -1.24(-0.61%) |
Jan 08, 2020 | 204.49 | 205.40 | 202.60 | 203.83 | 61,114 | -0.37(-0.18%) |
Jan 07, 2020 | 205.73 | 207.12 | 203.18 | 204.20 | 40,291 | -2.93(-1.41%) |
Jan 06, 2020 | 206.65 | 208.00 | 205.30 | 207.13 | 31,925 | -0.92(-0.44%) |
Jan 03, 2020 | 206.72 | 210.78 | 206.33 | 208.05 | 36,700 | -0.66(-0.32%) |