Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 86.60 | 88.75 | 84.65 | 86.83 | 3,031,392 | -1.07(-1.22%) |
Mar 30, 2020 | 85.99 | 89.30 | 83.13 | 87.90 | 3,478,993 | +3.51(+4.16%) |
Mar 27, 2020 | 87.36 | 89.15 | 83.11 | 84.39 | 3,837,245 | -6.87(-7.53%) |
Mar 26, 2020 | 91.89 | 100.25 | 87.15 | 91.26 | 4,954,574 | +1.78(+1.99%) |
Mar 25, 2020 | 84.33 | 92.66 | 82.55 | 89.49 | 5,213,278 | +5.65(+6.74%) |
Mar 24, 2020 | 83.41 | 88.96 | 80.16 | 83.83 | 4,662,075 | +7.72(+10.14%) |
Mar 23, 2020 | 78.19 | 82.68 | 72.81 | 76.11 | 6,032,502 | +0.25(+0.33%) |
Mar 20, 2020 | 82.33 | 85.48 | 72.50 | 75.86 | 6,154,472 | -4.83(-5.99%) |
Mar 19, 2020 | 64.81 | 85.04 | 64.54 | 80.69 | 5,519,688 | +14.85(+22.56%) |
Mar 18, 2020 | 70.56 | 71.71 | 56.42 | 65.84 | 6,566,343 | -9.02(-12.04%) |
Mar 17, 2020 | 83.43 | 84.46 | 73.73 | 74.86 | 7,251,708 | -6.75(-8.28%) |
Mar 16, 2020 | 89.87 | 93.30 | 81.05 | 81.61 | 5,910,394 | -19.16(-19.02%) |
Mar 13, 2020 | 103.53 | 104.87 | 97.67 | 100.77 | 6,322,627 | +2.68(+2.73%) |
Mar 12, 2020 | 100.49 | 105.35 | 97.61 | 98.10 | 4,762,374 | -10.71(-9.84%) |
Mar 11, 2020 | 113.59 | 114.60 | 106.92 | 108.80 | 4,195,899 | -8.00(-6.85%) |
Mar 10, 2020 | 117.56 | 118.15 | 109.57 | 116.81 | 3,360,123 | +3.99(+3.54%) |
Mar 09, 2020 | 115.40 | 117.25 | 106.79 | 112.81 | 3,361,443 | -10.11(-8.22%) |
Mar 06, 2020 | 119.41 | 123.14 | 118.14 | 122.92 | 2,828,004 | -0.61(-0.49%) |
Mar 05, 2020 | 126.94 | 128.18 | 120.78 | 123.53 | 3,507,748 | -7.15(-5.47%) |
Mar 04, 2020 | 130.94 | 135.29 | 129.19 | 130.68 | 3,305,307 | +6.24(+5.02%) |
Mar 03, 2020 | 130.29 | 134.04 | 122.57 | 124.44 | 3,362,847 | -6.07(-4.65%) |
Mar 02, 2020 | 122.80 | 130.99 | 120.81 | 130.51 | 4,116,143 | +7.77(+6.33%) |
Feb 28, 2020 | 118.86 | 123.24 | 118.81 | 122.74 | 4,852,176 | +0.08(+0.06%) |
Feb 27, 2020 | 122.07 | 128.94 | 120.54 | 122.66 | 3,417,100 | -0.97(-0.79%) |
Feb 26, 2020 | 129.53 | 131.24 | 123.47 | 123.63 | 2,819,305 | -4.46(-3.48%) |
Feb 25, 2020 | 135.58 | 135.73 | 127.26 | 128.09 | 2,355,298 | -6.76(-5.01%) |
Feb 24, 2020 | 136.54 | 137.97 | 134.32 | 134.85 | 1,573,999 | -7.69(-5.39%) |
Feb 21, 2020 | 141.78 | 143.64 | 141.38 | 142.54 | 831,163 | -0.11(-0.07%) |
Feb 20, 2020 | 144.17 | 144.17 | 141.58 | 142.65 | 831,916 | -1.90(-1.31%) |
Feb 19, 2020 | 142.76 | 144.68 | 142.59 | 144.54 | 1,175,302 | +1.78(+1.25%) |
Feb 18, 2020 | 143.51 | 144.03 | 141.39 | 142.76 | 1,455,400 | -1.29(-0.90%) |
Feb 14, 2020 | 145.28 | 145.42 | 142.45 | 144.05 | 1,891,896 | -1.26(-0.87%) |
Feb 13, 2020 | 144.43 | 146.36 | 143.82 | 145.31 | 1,603,946 | +0.31(+0.21%) |
Feb 12, 2020 | 144.58 | 146.31 | 143.97 | 145.01 | 1,845,010 | +0.96(+0.67%) |
Feb 11, 2020 | 141.58 | 144.12 | 141.35 | 144.04 | 1,279,567 | +2.77(+1.96%) |
Feb 10, 2020 | 140.35 | 141.34 | 139.90 | 141.27 | 1,308,645 | +0.72(+0.51%) |
Feb 07, 2020 | 143.02 | 143.57 | 138.96 | 140.55 | 2,487,572 | -3.21(-2.23%) |
Feb 06, 2020 | 146.05 | 146.33 | 143.22 | 143.75 | 1,318,495 | -1.72(-1.18%) |
Feb 05, 2020 | 139.57 | 145.67 | 139.52 | 145.47 | 2,421,142 | +6.42(+4.62%) |
Feb 04, 2020 | 137.90 | 139.81 | 137.64 | 139.04 | 1,561,754 | +2.48(+1.81%) |
Feb 03, 2020 | 134.57 | 137.01 | 133.97 | 136.57 | 2,153,024 | +2.89(+2.16%) |
Jan 31, 2020 | 136.93 | 137.92 | 132.90 | 133.68 | 3,156,033 | -4.48(-3.24%) |
Jan 30, 2020 | 139.50 | 139.89 | 135.62 | 138.16 | 2,277,880 | -1.72(-1.23%) |
Jan 29, 2020 | 140.46 | 141.79 | 139.32 | 139.88 | 2,109,129 | -0.25(-0.18%) |
Jan 28, 2020 | 142.06 | 142.54 | 138.84 | 140.13 | 2,471,168 | +3.76(+2.75%) |
Jan 27, 2020 | 136.28 | 137.42 | 135.60 | 136.38 | 1,761,256 | -1.78(-1.29%) |
Jan 24, 2020 | 141.62 | 141.90 | 137.18 | 138.16 | 1,205,887 | -3.12(-2.21%) |
Jan 23, 2020 | 141.71 | 141.87 | 140.18 | 141.28 | 1,125,474 | -0.43(-0.31%) |
Jan 22, 2020 | 142.57 | 142.91 | 141.18 | 141.71 | 1,499,204 | -0.10(-0.07%) |
Jan 21, 2020 | 142.29 | 142.82 | 141.47 | 141.81 | 1,558,622 | -1.12(-0.78%) |
Jan 17, 2020 | 142.81 | 143.37 | 142.13 | 142.93 | 1,749,959 | +0.61(+0.43%) |
Jan 16, 2020 | 142.44 | 143.11 | 141.45 | 142.32 | 1,046,095 | +0.50(+0.35%) |
Jan 15, 2020 | 142.66 | 143.24 | 141.54 | 141.82 | 1,213,029 | -0.63(-0.45%) |
Jan 14, 2020 | 141.15 | 142.91 | 141.05 | 142.45 | 1,227,364 | +0.72(+0.51%) |
Jan 13, 2020 | 142.97 | 143.06 | 141.33 | 141.73 | 1,941,028 | -0.94(-0.66%) |
Jan 10, 2020 | 142.60 | 143.09 | 142.04 | 142.68 | 976,422 | +0.69(+0.49%) |
Jan 09, 2020 | 143.90 | 144.22 | 141.93 | 141.98 | 989,551 | -1.79(-1.25%) |
Jan 08, 2020 | 143.37 | 144.22 | 142.26 | 143.77 | 916,986 | +0.94(+0.66%) |
Jan 07, 2020 | 141.12 | 143.30 | 141.12 | 142.83 | 848,896 | -0.19(-0.13%) |
Jan 06, 2020 | 141.35 | 143.28 | 140.81 | 143.02 | 1,101,431 | +0.54(+0.38%) |
Jan 03, 2020 | 139.92 | 142.89 | 139.46 | 142.48 | 1,237,348 | +0.43(+0.30%) |