Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.86 | 117.45 | 113.91 | 115.08 | 13,988 | -1.81(-1.55%) |
Mar 30, 2020 | 111.89 | 116.89 | 110.80 | 116.89 | 18,743 | +6.08(+5.49%) |
Mar 27, 2020 | 108.00 | 117.04 | 108.00 | 110.80 | 20,600 | -4.81(-4.16%) |
Mar 26, 2020 | 101.10 | 115.61 | 101.10 | 115.61 | 38,470 | +12.15(+11.75%) |
Mar 25, 2020 | 99.43 | 110.00 | 95.97 | 103.46 | 29,316 | +5.47(+5.58%) |
Mar 24, 2020 | 81.63 | 97.99 | 81.63 | 97.99 | 27,454 | +14.95(+18.00%) |
Mar 23, 2020 | 83.66 | 88.41 | 76.73 | 83.04 | 36,566 | -5.67(-6.39%) |
Mar 20, 2020 | 99.07 | 99.07 | 88.15 | 88.71 | 24,100 | -8.05(-8.32%) |
Mar 19, 2020 | 88.20 | 102.12 | 88.20 | 96.76 | 47,393 | +0.94(+0.98%) |
Mar 18, 2020 | 93.54 | 102.97 | 89.48 | 95.82 | 27,024 | -10.10(-9.53%) |
Mar 17, 2020 | 86.37 | 107.00 | 85.55 | 105.92 | 27,503 | +14.91(+16.38%) |
Mar 16, 2020 | 96.20 | 104.00 | 84.66 | 91.01 | 25,065 | -29.24(-24.32%) |
Mar 13, 2020 | 111.70 | 120.25 | 100.61 | 120.25 | 25,400 | +18.73(+18.45%) |
Mar 12, 2020 | 111.11 | 111.11 | 98.53 | 101.52 | 62,396 | -33.32(-24.71%) |
Mar 11, 2020 | 141.58 | 142.05 | 130.38 | 134.84 | 21,680 | -14.87(-9.93%) |
Mar 10, 2020 | 145.63 | 149.74 | 137.31 | 149.71 | 16,818 | +7.83(+5.52%) |
Mar 09, 2020 | 143.21 | 150.00 | 135.00 | 141.88 | 19,811 | -24.03(-14.48%) |
Mar 06, 2020 | 160.69 | 165.91 | 160.04 | 165.91 | 14,700 | -4.84(-2.84%) |
Mar 05, 2020 | 170.83 | 175.00 | 168.86 | 170.75 | 37,692 | -9.25(-5.14%) |
Mar 04, 2020 | 173.40 | 180.00 | 171.61 | 180.00 | 12,839 | +13.33(+8.00%) |
Mar 03, 2020 | 170.56 | 174.97 | 163.39 | 166.68 | 15,791 | -4.91(-2.86%) |
Mar 02, 2020 | 156.63 | 171.83 | 156.63 | 171.59 | 21,141 | +14.07(+8.93%) |
Feb 28, 2020 | 152.63 | 159.49 | 135.00 | 157.52 | 36,500 | -8.30(-5.01%) |
Feb 27, 2020 | 173.90 | 176.34 | 164.06 | 165.82 | 48,271 | -13.17(-7.36%) |
Feb 26, 2020 | 181.80 | 184.18 | 178.99 | 178.99 | 16,687 | -0.82(-0.46%) |
Feb 25, 2020 | 189.59 | 189.59 | 178.96 | 179.81 | 20,936 | -10.04(-5.29%) |
Feb 24, 2020 | 189.79 | 192.01 | 172.69 | 189.85 | 12,353 | -11.52(-5.72%) |
Feb 21, 2020 | 200.63 | 202.05 | 199.75 | 201.38 | 7,900 | -0.15(-0.07%) |
Feb 20, 2020 | 200.46 | 202.94 | 199.94 | 201.52 | 42,454 | -0.90(-0.45%) |
Feb 19, 2020 | 202.30 | 203.29 | 201.32 | 202.43 | 6,688 | +0.84(+0.41%) |
Feb 18, 2020 | 202.20 | 203.89 | 199.89 | 201.59 | 11,634 | -1.35(-0.67%) |
Feb 14, 2020 | 202.78 | 204.30 | 202.13 | 202.94 | 8,100 | -0.91(-0.45%) |
Feb 13, 2020 | 203.58 | 205.20 | 203.58 | 203.85 | 7,852 | -1.94(-0.94%) |
Feb 12, 2020 | 206.91 | 206.91 | 204.50 | 205.79 | 31,675 | +1.01(+0.49%) |
Feb 11, 2020 | 205.91 | 206.47 | 204.44 | 204.78 | 11,205 | +1.22(+0.60%) |
Feb 10, 2020 | 202.29 | 204.50 | 202.29 | 203.56 | 9,461 | +0.85(+0.42%) |
Feb 07, 2020 | 203.97 | 204.84 | 200.56 | 202.71 | 10,400 | -3.27(-1.59%) |
Feb 06, 2020 | 205.81 | 206.00 | 204.18 | 205.98 | 8,796 | +2.26(+1.11%) |
Feb 05, 2020 | 202.30 | 204.76 | 202.30 | 203.72 | 25,435 | +3.82(+1.91%) |
Feb 04, 2020 | 199.67 | 200.65 | 198.35 | 199.90 | 9,575 | +4.55(+2.33%) |
Feb 03, 2020 | 195.70 | 197.58 | 194.49 | 195.35 | 16,920 | +0.48(+0.25%) |
Jan 31, 2020 | 198.25 | 198.25 | 193.91 | 194.87 | 9,600 | -5.93(-2.95%) |
Jan 30, 2020 | 198.99 | 200.91 | 197.00 | 200.80 | 9,962 | +0.14(+0.07%) |
Jan 29, 2020 | 202.50 | 202.78 | 200.39 | 200.66 | 41,468 | -1.82(-0.90%) |
Jan 28, 2020 | 201.07 | 203.82 | 201.07 | 202.47 | 9,898 | +1.93(+0.96%) |
Jan 27, 2020 | 199.60 | 201.90 | 192.27 | 200.54 | 8,542 | -5.23(-2.54%) |
Jan 24, 2020 | 210.15 | 210.15 | 205.48 | 205.77 | 11,400 | -3.37(-1.61%) |
Jan 23, 2020 | 208.46 | 209.59 | 205.96 | 209.14 | 15,557 | -0.42(-0.20%) |
Jan 22, 2020 | 211.32 | 211.88 | 209.33 | 209.56 | 35,643 | -0.95(-0.45%) |
Jan 21, 2020 | 210.50 | 211.02 | 209.10 | 210.51 | 10,779 | -0.93(-0.44%) |
Jan 17, 2020 | 211.43 | 211.94 | 210.05 | 211.44 | 16,700 | +1.70(+0.81%) |
Jan 16, 2020 | 209.40 | 210.18 | 207.98 | 209.74 | 14,192 | +1.56(+0.75%) |
Jan 15, 2020 | 207.30 | 209.50 | 207.02 | 208.18 | 12,486 | +1.26(+0.61%) |
Jan 14, 2020 | 206.09 | 207.60 | 205.00 | 206.92 | 31,904 | -0.20(-0.10%) |
Jan 13, 2020 | 205.06 | 207.47 | 205.06 | 207.12 | 9,769 | +2.13(+1.04%) |
Jan 10, 2020 | 206.76 | 207.67 | 204.39 | 204.99 | 13,500 | -1.59(-0.77%) |
Jan 09, 2020 | 206.35 | 207.36 | 204.56 | 206.58 | 13,710 | +1.57(+0.77%) |
Jan 08, 2020 | 204.45 | 206.55 | 203.30 | 205.01 | 12,841 | -0.23(-0.11%) |
Jan 07, 2020 | 205.69 | 205.93 | 204.23 | 205.24 | 42,719 | -1.05(-0.51%) |
Jan 06, 2020 | 204.26 | 206.84 | 204.26 | 206.29 | 16,905 | +0.25(+0.12%) |
Jan 03, 2020 | 204.77 | 208.10 | 204.77 | 206.05 | 18,900 | -2.94(-1.41%) |