Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 128.66 | 128.66 | 125.56 | 126.21 | 24,685 | -0.99(-0.78%) |
Mar 30, 2020 | 122.07 | 127.43 | 122.07 | 127.20 | 32,598 | +6.18(+5.11%) |
Mar 27, 2020 | 120.24 | 123.09 | 119.97 | 121.02 | 26,977 | -2.95(-2.38%) |
Mar 26, 2020 | 116.44 | 124.17 | 116.40 | 123.97 | 43,588 | +6.92(+5.91%) |
Mar 25, 2020 | 117.75 | 119.53 | 115.21 | 117.05 | 30,754 | +0.96(+0.82%) |
Mar 24, 2020 | 114.58 | 116.09 | 113.55 | 116.09 | 21,332 | +6.84(+6.26%) |
Mar 23, 2020 | 112.72 | 113.87 | 107.83 | 109.25 | 14,496 | -4.54(-3.99%) |
Mar 20, 2020 | 117.83 | 119.24 | 113.78 | 113.79 | 28,498 | -3.28(-2.80%) |
Mar 19, 2020 | 117.82 | 119.14 | 115.64 | 117.07 | 19,223 | -0.44(-0.38%) |
Mar 18, 2020 | 117.94 | 122.27 | 113.65 | 117.52 | 20,081 | -5.89(-4.78%) |
Mar 17, 2020 | 118.57 | 124.82 | 116.74 | 123.41 | 22,324 | +7.53(+6.50%) |
Mar 16, 2020 | 116.60 | 123.14 | 115.88 | 115.88 | 13,891 | -11.40(-8.96%) |
Mar 13, 2020 | 126.93 | 127.28 | 119.27 | 127.28 | 46,497 | +6.13(+5.06%) |
Mar 12, 2020 | 121.53 | 126.26 | 117.93 | 121.14 | 20,898 | -8.22(-6.36%) |
Mar 11, 2020 | 132.31 | 133.12 | 128.39 | 129.37 | 26,418 | -6.38(-4.70%) |
Mar 10, 2020 | 135.29 | 135.79 | 129.95 | 135.74 | 6,555 | +4.31(+3.28%) |
Mar 09, 2020 | 130.91 | 133.88 | 130.67 | 131.43 | 9,990 | -7.47(-5.38%) |
Mar 06, 2020 | 137.29 | 138.90 | 136.10 | 138.90 | 4,821 | -2.00(-1.42%) |
Mar 05, 2020 | 140.93 | 142.35 | 139.63 | 140.90 | 21,978 | -2.55(-1.78%) |
Mar 04, 2020 | 139.00 | 143.56 | 138.38 | 143.45 | 165,001 | +6.64(+4.85%) |
Mar 03, 2020 | 141.01 | 141.87 | 135.11 | 136.81 | 7,436 | -3.73(-2.66%) |
Mar 02, 2020 | 135.38 | 140.55 | 134.96 | 140.55 | 35,707 | +5.53(+4.09%) |
Feb 28, 2020 | 134.30 | 135.02 | 131.34 | 135.02 | 20,463 | -2.18(-1.59%) |
Feb 27, 2020 | 140.26 | 142.46 | 137.21 | 137.21 | 15,794 | -4.94(-3.47%) |
Feb 26, 2020 | 143.67 | 144.86 | 141.97 | 142.14 | 19,851 | -0.87(-0.61%) |
Feb 25, 2020 | 146.39 | 146.39 | 142.44 | 143.01 | 12,005 | -2.46(-1.69%) |
Feb 24, 2020 | 146.13 | 147.01 | 144.87 | 145.48 | 9,155 | -3.82(-2.56%) |
Feb 21, 2020 | 148.91 | 149.43 | 148.44 | 149.29 | 2,999 | +0.22(+0.14%) |
Feb 20, 2020 | 149.47 | 149.53 | 148.04 | 149.08 | 9,746 | -0.21(-0.14%) |
Feb 19, 2020 | 149.97 | 149.97 | 149.28 | 149.28 | 3,654 | -0.32(-0.21%) |
Feb 18, 2020 | 150.40 | 150.40 | 149.39 | 149.60 | 5,819 | -0.85(-0.56%) |
Feb 14, 2020 | 150.90 | 150.90 | 150.01 | 150.45 | 3,535 | +0.17(+0.11%) |
Feb 13, 2020 | 150.97 | 151.06 | 150.28 | 150.28 | 21,424 | -1.46(-0.96%) |
Feb 12, 2020 | 153.44 | 153.44 | 151.74 | 151.74 | 5,162 | -1.32(-0.86%) |
Feb 11, 2020 | 153.78 | 153.78 | 152.79 | 153.06 | 3,496 | +0.00(+0.00%) |
Feb 10, 2020 | 151.83 | 153.06 | 151.83 | 153.06 | 22,754 | +1.04(+0.68%) |
Feb 07, 2020 | 153.05 | 153.05 | 151.71 | 152.02 | 2,249 | -1.44(-0.94%) |
Feb 06, 2020 | 154.12 | 154.12 | 153.13 | 153.46 | 5,796 | +0.17(+0.11%) |
Feb 05, 2020 | 152.89 | 154.03 | 152.66 | 153.29 | 22,639 | +0.56(+0.37%) |
Feb 04, 2020 | 152.67 | 153.45 | 152.50 | 152.72 | 25,338 | +1.78(+1.18%) |
Feb 03, 2020 | 150.28 | 151.34 | 150.22 | 150.95 | 139,072 | +2.32(+1.56%) |
Jan 31, 2020 | 149.96 | 149.96 | 148.57 | 148.62 | 5,678 | -1.62(-1.08%) |
Jan 30, 2020 | 150.06 | 150.54 | 149.57 | 150.25 | 4,721 | -0.88(-0.58%) |
Jan 29, 2020 | 151.00 | 151.90 | 151.00 | 151.13 | 3,870 | +0.38(+0.25%) |
Jan 28, 2020 | 149.83 | 150.98 | 149.83 | 150.75 | 9,004 | +1.06(+0.71%) |
Jan 27, 2020 | 147.78 | 150.25 | 147.47 | 149.69 | 7,947 | -0.22(-0.14%) |
Jan 24, 2020 | 152.37 | 152.37 | 149.69 | 149.91 | 7,821 | -2.95(-1.93%) |
Jan 23, 2020 | 152.60 | 152.93 | 151.86 | 152.86 | 6,849 | -0.69(-0.45%) |
Jan 22, 2020 | 153.60 | 154.03 | 153.26 | 153.55 | 15,393 | -0.06(-0.04%) |
Jan 21, 2020 | 152.78 | 154.14 | 152.78 | 153.62 | 20,279 | -0.01(-0.01%) |
Jan 17, 2020 | 154.53 | 154.53 | 153.62 | 153.62 | 7,499 | -0.62(-0.40%) |
Jan 16, 2020 | 154.16 | 154.66 | 153.68 | 154.24 | 48,226 | +0.47(+0.31%) |
Jan 15, 2020 | 153.07 | 153.88 | 153.07 | 153.77 | 7,364 | +1.87(+1.23%) |
Jan 14, 2020 | 149.46 | 151.90 | 149.46 | 151.90 | 3,282 | +2.34(+1.56%) |
Jan 13, 2020 | 149.44 | 149.56 | 148.47 | 149.56 | 7,539 | +0.70(+0.47%) |
Jan 10, 2020 | 148.59 | 149.45 | 148.59 | 148.86 | 6,213 | +0.40(+0.27%) |
Jan 09, 2020 | 147.64 | 148.83 | 147.64 | 148.46 | 7,663 | +0.69(+0.46%) |
Jan 08, 2020 | 147.76 | 148.53 | 147.43 | 147.77 | 8,448 | -0.29(-0.19%) |
Jan 07, 2020 | 148.03 | 148.31 | 147.44 | 148.06 | 17,710 | -0.40(-0.27%) |
Jan 06, 2020 | 147.31 | 148.46 | 147.28 | 148.46 | 5,846 | +0.18(+0.12%) |
Jan 03, 2020 | 148.19 | 149.13 | 147.48 | 148.28 | 1,821 | -1.61(-1.07%) |