Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 128.64 | 128.64 | 125.55 | 126.19 | 24,688 | -0.99(-0.78%) |
Mar 30, 2020 | 122.06 | 127.41 | 122.06 | 127.19 | 32,602 | +6.18(+5.11%) |
Mar 27, 2020 | 120.22 | 123.07 | 119.96 | 121.01 | 26,981 | -2.94(-2.38%) |
Mar 26, 2020 | 116.42 | 124.16 | 116.39 | 123.95 | 43,593 | +6.92(+5.91%) |
Mar 25, 2020 | 117.74 | 119.52 | 115.19 | 117.04 | 30,758 | +0.96(+0.82%) |
Mar 24, 2020 | 114.57 | 116.08 | 113.53 | 116.08 | 21,334 | +6.84(+6.26%) |
Mar 23, 2020 | 112.70 | 113.86 | 107.82 | 109.24 | 14,498 | -4.54(-3.99%) |
Mar 20, 2020 | 117.82 | 119.22 | 113.77 | 113.78 | 28,502 | -3.28(-2.80%) |
Mar 19, 2020 | 117.81 | 119.12 | 115.62 | 117.06 | 19,226 | -0.44(-0.38%) |
Mar 18, 2020 | 117.93 | 122.26 | 113.63 | 117.50 | 20,084 | -5.89(-4.78%) |
Mar 17, 2020 | 118.55 | 124.81 | 116.72 | 123.40 | 22,326 | +7.53(+6.50%) |
Mar 16, 2020 | 116.58 | 123.13 | 115.86 | 115.86 | 13,893 | -11.40(-8.96%) |
Mar 13, 2020 | 126.92 | 127.26 | 119.26 | 127.26 | 46,503 | +6.13(+5.06%) |
Mar 12, 2020 | 121.51 | 126.25 | 117.92 | 121.13 | 20,900 | -8.22(-6.36%) |
Mar 11, 2020 | 132.29 | 133.10 | 128.37 | 129.35 | 26,421 | -6.37(-4.70%) |
Mar 10, 2020 | 135.28 | 135.77 | 129.94 | 135.72 | 6,556 | +4.31(+3.28%) |
Mar 09, 2020 | 130.89 | 133.87 | 130.66 | 131.41 | 9,991 | -7.47(-5.38%) |
Mar 06, 2020 | 137.27 | 138.88 | 136.09 | 138.88 | 4,821 | -2.00(-1.42%) |
Mar 05, 2020 | 140.91 | 142.33 | 139.62 | 140.89 | 21,980 | -2.55(-1.78%) |
Mar 04, 2020 | 138.98 | 143.55 | 138.37 | 143.44 | 165,021 | +6.64(+4.85%) |
Mar 03, 2020 | 141.00 | 141.86 | 135.09 | 136.80 | 7,437 | -3.73(-2.66%) |
Mar 02, 2020 | 135.36 | 140.53 | 134.94 | 140.53 | 35,712 | +5.53(+4.09%) |
Feb 28, 2020 | 134.29 | 135.01 | 131.32 | 135.01 | 20,465 | -2.18(-1.59%) |
Feb 27, 2020 | 140.24 | 142.44 | 137.19 | 137.19 | 15,796 | -4.94(-3.47%) |
Feb 26, 2020 | 143.65 | 144.84 | 141.95 | 142.13 | 19,853 | -0.87(-0.61%) |
Feb 25, 2020 | 146.37 | 146.38 | 142.42 | 143.00 | 12,007 | -2.46(-1.69%) |
Feb 24, 2020 | 146.11 | 146.99 | 144.85 | 145.46 | 9,157 | -3.82(-2.56%) |
Feb 21, 2020 | 148.89 | 149.41 | 148.42 | 149.28 | 3,000 | +0.22(+0.14%) |
Feb 20, 2020 | 149.45 | 149.52 | 148.03 | 149.06 | 9,747 | -0.21(-0.14%) |
Feb 19, 2020 | 149.96 | 149.96 | 149.27 | 149.27 | 3,654 | -0.32(-0.21%) |
Feb 18, 2020 | 150.38 | 150.38 | 149.37 | 149.58 | 5,820 | -0.85(-0.56%) |
Feb 14, 2020 | 150.88 | 150.88 | 149.99 | 150.43 | 3,535 | +0.17(+0.11%) |
Feb 13, 2020 | 150.96 | 151.04 | 150.26 | 150.26 | 21,426 | -1.46(-0.96%) |
Feb 12, 2020 | 153.42 | 153.42 | 151.72 | 151.72 | 5,163 | -1.32(-0.86%) |
Feb 11, 2020 | 153.76 | 153.76 | 152.78 | 153.04 | 3,497 | +0.00(+0.00%) |
Feb 10, 2020 | 151.81 | 153.04 | 151.81 | 153.04 | 22,757 | +1.04(+0.68%) |
Feb 07, 2020 | 153.03 | 153.03 | 151.69 | 152.00 | 2,250 | -1.44(-0.94%) |
Feb 06, 2020 | 154.10 | 154.10 | 153.11 | 153.44 | 5,796 | +0.17(+0.11%) |
Feb 05, 2020 | 152.87 | 154.01 | 152.65 | 153.27 | 22,641 | +0.56(+0.37%) |
Feb 04, 2020 | 152.65 | 153.43 | 152.48 | 152.71 | 25,341 | +1.78(+1.18%) |
Feb 03, 2020 | 150.26 | 151.32 | 150.20 | 150.93 | 139,088 | +2.32(+1.56%) |
Jan 31, 2020 | 149.94 | 149.94 | 148.55 | 148.60 | 5,678 | -1.62(-1.08%) |
Jan 30, 2020 | 150.04 | 150.53 | 149.56 | 150.23 | 4,722 | -0.88(-0.58%) |
Jan 29, 2020 | 150.98 | 151.88 | 150.98 | 151.11 | 3,871 | +0.38(+0.25%) |
Jan 28, 2020 | 149.81 | 150.97 | 149.81 | 150.74 | 9,006 | +1.06(+0.71%) |
Jan 27, 2020 | 147.76 | 150.23 | 147.46 | 149.68 | 7,948 | -0.22(-0.14%) |
Jan 24, 2020 | 152.35 | 152.35 | 149.67 | 149.89 | 7,821 | -2.95(-1.93%) |
Jan 23, 2020 | 152.58 | 152.91 | 151.84 | 152.84 | 6,850 | -0.69(-0.45%) |
Jan 22, 2020 | 153.58 | 154.02 | 153.24 | 153.53 | 15,395 | -0.06(-0.04%) |
Jan 21, 2020 | 152.77 | 154.12 | 152.77 | 153.60 | 20,281 | -0.01(-0.01%) |
Jan 17, 2020 | 154.51 | 154.51 | 153.61 | 153.61 | 7,500 | -0.62(-0.40%) |
Jan 16, 2020 | 154.14 | 154.64 | 153.66 | 154.22 | 48,232 | +0.47(+0.31%) |
Jan 15, 2020 | 153.06 | 153.87 | 153.06 | 153.75 | 7,365 | +1.87(+1.23%) |
Jan 14, 2020 | 149.44 | 151.88 | 149.44 | 151.88 | 3,283 | +2.34(+1.56%) |
Jan 13, 2020 | 149.43 | 149.54 | 148.46 | 149.54 | 7,540 | +0.70(+0.47%) |
Jan 10, 2020 | 148.58 | 149.44 | 148.58 | 148.84 | 6,214 | +0.40(+0.27%) |
Jan 09, 2020 | 147.62 | 148.81 | 147.62 | 148.44 | 7,664 | +0.69(+0.46%) |
Jan 08, 2020 | 147.75 | 148.51 | 147.41 | 147.76 | 8,449 | -0.29(-0.19%) |
Jan 07, 2020 | 148.01 | 148.29 | 147.42 | 148.04 | 17,713 | -0.40(-0.27%) |
Jan 06, 2020 | 147.29 | 148.44 | 147.26 | 148.44 | 5,847 | +0.18(+0.12%) |
Jan 03, 2020 | 148.18 | 149.12 | 147.46 | 148.27 | 1,821 | -1.61(-1.07%) |