Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 84.84 | 86.19 | 82.75 | 83.42 | 270,686 | -1.74(-2.04%) |
Mar 30, 2020 | 89.00 | 89.00 | 83.99 | 85.15 | 131,402 | -1.78(-2.05%) |
Mar 27, 2020 | 88.61 | 90.51 | 85.30 | 86.94 | 82,722 | -4.76(-5.19%) |
Mar 26, 2020 | 90.65 | 93.02 | 87.75 | 91.69 | 79,623 | +2.22(+2.48%) |
Mar 25, 2020 | 85.07 | 91.54 | 84.37 | 89.48 | 102,775 | +4.63(+5.45%) |
Mar 24, 2020 | 76.98 | 85.04 | 76.94 | 84.85 | 153,869 | +10.44(+14.03%) |
Mar 23, 2020 | 74.37 | 76.93 | 73.26 | 74.41 | 133,641 | -0.87(-1.15%) |
Mar 20, 2020 | 80.22 | 81.75 | 73.01 | 75.28 | 123,236 | -3.88(-4.90%) |
Mar 19, 2020 | 87.18 | 87.18 | 79.08 | 79.16 | 76,489 | -9.06(-10.27%) |
Mar 18, 2020 | 96.58 | 96.58 | 86.76 | 88.23 | 75,857 | -12.47(-12.38%) |
Mar 17, 2020 | 103.84 | 103.84 | 95.41 | 100.70 | 110,362 | -1.71(-1.67%) |
Mar 16, 2020 | 105.14 | 109.63 | 101.83 | 102.41 | 123,461 | -17.14(-14.34%) |
Mar 13, 2020 | 121.34 | 122.19 | 115.38 | 119.54 | 99,876 | +2.45(+2.09%) |
Mar 12, 2020 | 123.20 | 124.05 | 104.83 | 117.10 | 124,093 | -9.47(-7.48%) |
Mar 11, 2020 | 130.52 | 130.52 | 124.56 | 126.57 | 50,191 | -6.64(-4.98%) |
Mar 10, 2020 | 133.62 | 133.95 | 125.98 | 133.21 | 107,782 | +4.42(+3.43%) |
Mar 09, 2020 | 125.06 | 132.88 | 123.71 | 128.79 | 116,786 | -8.28(-6.04%) |
Mar 06, 2020 | 135.57 | 138.85 | 134.50 | 137.06 | 123,349 | -1.67(-1.21%) |
Mar 05, 2020 | 146.21 | 147.85 | 137.93 | 138.74 | 79,030 | -10.27(-6.89%) |
Mar 04, 2020 | 147.08 | 149.31 | 144.96 | 149.01 | 98,832 | +3.46(+2.38%) |
Mar 03, 2020 | 146.08 | 147.71 | 144.43 | 145.54 | 56,692 | +1.08(+0.75%) |
Mar 02, 2020 | 147.53 | 147.53 | 142.16 | 144.46 | 101,571 | -3.52(-2.38%) |
Feb 28, 2020 | 141.53 | 148.13 | 138.14 | 147.98 | 124,252 | +1.55(+1.06%) |
Feb 27, 2020 | 151.95 | 154.21 | 137.05 | 146.43 | 149,757 | -9.06(-5.83%) |
Feb 26, 2020 | 152.98 | 158.78 | 152.98 | 155.49 | 161,170 | +2.45(+1.60%) |
Feb 25, 2020 | 164.05 | 164.05 | 152.32 | 153.04 | 61,462 | -11.94(-7.24%) |
Feb 24, 2020 | 170.93 | 170.93 | 162.81 | 164.97 | 39,303 | -10.54(-6.01%) |
Feb 21, 2020 | 173.06 | 178.09 | 172.25 | 175.52 | 36,339 | +1.61(+0.93%) |
Feb 20, 2020 | 175.04 | 175.78 | 173.25 | 173.91 | 23,421 | -2.69(-1.52%) |
Feb 19, 2020 | 173.68 | 176.78 | 173.68 | 176.59 | 27,721 | +3.14(+1.81%) |
Feb 18, 2020 | 175.03 | 176.92 | 172.86 | 173.45 | 27,715 | -3.02(-1.71%) |
Feb 14, 2020 | 175.00 | 177.15 | 175.00 | 176.47 | 17,718 | +1.86(+1.07%) |
Feb 13, 2020 | 177.40 | 177.40 | 171.65 | 174.62 | 30,317 | -3.97(-2.22%) |
Feb 12, 2020 | 180.55 | 181.15 | 178.44 | 178.58 | 41,265 | -2.19(-1.21%) |
Feb 11, 2020 | 175.60 | 181.91 | 174.44 | 180.77 | 22,321 | +6.25(+3.58%) |
Feb 10, 2020 | 174.28 | 175.12 | 172.10 | 174.53 | 31,662 | +0.94(+0.54%) |
Feb 07, 2020 | 174.11 | 176.26 | 170.66 | 173.59 | 21,780 | -2.62(-1.49%) |
Feb 06, 2020 | 177.52 | 178.32 | 175.56 | 176.21 | 39,460 | -1.51(-0.85%) |
Feb 05, 2020 | 176.77 | 179.67 | 176.47 | 177.72 | 27,114 | +3.32(+1.91%) |
Feb 04, 2020 | 176.22 | 177.81 | 172.56 | 174.40 | 68,246 | +0.81(+0.46%) |
Feb 03, 2020 | 171.49 | 173.60 | 170.88 | 173.60 | 43,802 | +2.77(+1.62%) |
Jan 31, 2020 | 172.10 | 172.97 | 169.44 | 170.83 | 23,247 | -3.02(-1.74%) |
Jan 30, 2020 | 173.91 | 175.18 | 171.72 | 173.85 | 19,664 | -1.82(-1.03%) |
Jan 29, 2020 | 174.92 | 176.72 | 174.51 | 175.67 | 25,626 | +0.20(+0.11%) |
Jan 28, 2020 | 171.39 | 175.80 | 171.39 | 175.47 | 35,195 | +4.16(+2.43%) |
Jan 27, 2020 | 173.42 | 174.75 | 169.94 | 171.31 | 34,779 | -5.94(-3.35%) |
Jan 24, 2020 | 180.15 | 180.15 | 175.27 | 177.25 | 35,774 | -1.61(-0.90%) |
Jan 23, 2020 | 179.51 | 179.76 | 177.31 | 178.86 | 24,830 | -1.56(-0.86%) |
Jan 22, 2020 | 179.51 | 180.74 | 179.09 | 180.42 | 38,238 | -0.07(-0.04%) |
Jan 21, 2020 | 180.49 | 182.60 | 179.95 | 180.49 | 72,610 | -1.52(-0.83%) |
Jan 17, 2020 | 180.94 | 183.14 | 179.95 | 182.00 | 44,915 | +1.05(+0.58%) |
Jan 16, 2020 | 185.83 | 185.83 | 180.04 | 180.96 | 61,313 | -4.09(-2.21%) |
Jan 15, 2020 | 178.74 | 186.42 | 177.87 | 185.04 | 50,003 | +7.35(+4.13%) |
Jan 14, 2020 | 174.74 | 178.26 | 174.74 | 177.70 | 56,061 | +0.18(+0.10%) |
Jan 13, 2020 | 174.95 | 178.08 | 174.38 | 177.52 | 28,907 | +2.34(+1.34%) |
Jan 10, 2020 | 173.68 | 176.41 | 173.68 | 175.18 | 42,997 | +2.58(+1.49%) |
Jan 09, 2020 | 172.61 | 172.61 | 169.68 | 172.60 | 42,938 | +1.07(+0.62%) |
Jan 08, 2020 | 168.85 | 171.67 | 167.84 | 171.53 | 79,295 | +3.39(+2.01%) |
Jan 07, 2020 | 166.02 | 168.94 | 164.28 | 168.15 | 42,921 | +1.21(+0.73%) |
Jan 06, 2020 | 168.07 | 168.71 | 165.64 | 166.93 | 32,939 | -2.39(-1.41%) |
Jan 03, 2020 | 168.52 | 171.73 | 167.81 | 169.32 | 26,069 | -0.50(-0.29%) |