Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 78.91 | 80.64 | 76.12 | 76.93 | 573,188 | -2.52(-3.17%) |
Mar 30, 2020 | 81.15 | 83.65 | 77.18 | 79.44 | 655,316 | -2.17(-2.66%) |
Mar 27, 2020 | 84.35 | 87.40 | 81.10 | 81.61 | 515,937 | -6.42(-7.29%) |
Mar 26, 2020 | 80.53 | 89.39 | 78.46 | 88.03 | 820,679 | +8.39(+10.54%) |
Mar 25, 2020 | 77.40 | 81.79 | 73.38 | 79.64 | 579,439 | +4.14(+5.49%) |
Mar 24, 2020 | 73.82 | 76.26 | 71.28 | 75.50 | 911,405 | +5.57(+7.96%) |
Mar 23, 2020 | 76.91 | 76.91 | 66.50 | 69.93 | 774,828 | -7.24(-9.39%) |
Mar 20, 2020 | 88.76 | 90.39 | 76.59 | 77.17 | 747,518 | -11.49(-12.96%) |
Mar 19, 2020 | 74.66 | 88.68 | 71.16 | 88.67 | 819,730 | +11.90(+15.51%) |
Mar 18, 2020 | 82.17 | 85.63 | 72.58 | 76.76 | 1,120,239 | -13.20(-14.67%) |
Mar 17, 2020 | 85.69 | 90.20 | 77.14 | 89.96 | 998,751 | +5.86(+6.96%) |
Mar 16, 2020 | 80.38 | 88.65 | 80.38 | 84.10 | 870,683 | -9.85(-10.48%) |
Mar 13, 2020 | 93.24 | 94.58 | 90.14 | 93.95 | 798,516 | +6.70(+7.68%) |
Mar 12, 2020 | 88.87 | 93.84 | 84.20 | 87.25 | 794,845 | -9.26(-9.60%) |
Mar 11, 2020 | 96.17 | 100.90 | 95.51 | 96.51 | 958,948 | -3.27(-3.28%) |
Mar 10, 2020 | 96.36 | 100.27 | 94.40 | 99.79 | 1,147,629 | +5.57(+5.91%) |
Mar 09, 2020 | 104.30 | 104.30 | 93.66 | 94.22 | 1,168,144 | -16.78(-15.12%) |
Mar 06, 2020 | 114.33 | 116.66 | 109.37 | 111.00 | 933,640 | -7.68(-6.47%) |
Mar 05, 2020 | 120.86 | 121.97 | 117.32 | 118.68 | 579,001 | -4.76(-3.85%) |
Mar 04, 2020 | 124.27 | 124.29 | 121.05 | 123.44 | 524,049 | +0.66(+0.54%) |
Mar 03, 2020 | 126.15 | 126.64 | 121.27 | 122.78 | 745,417 | -3.10(-2.46%) |
Mar 02, 2020 | 119.62 | 126.20 | 119.62 | 125.88 | 585,704 | +6.17(+5.16%) |
Feb 28, 2020 | 122.01 | 124.77 | 117.71 | 119.71 | 950,778 | -6.13(-4.87%) |
Feb 27, 2020 | 128.40 | 130.37 | 125.56 | 125.84 | 449,617 | -4.65(-3.56%) |
Feb 26, 2020 | 133.06 | 133.57 | 129.73 | 130.49 | 393,494 | -1.58(-1.20%) |
Feb 25, 2020 | 137.62 | 137.62 | 131.59 | 132.07 | 391,728 | -5.30(-3.86%) |
Feb 24, 2020 | 135.81 | 138.34 | 135.40 | 137.37 | 330,429 | -1.73(-1.24%) |
Feb 21, 2020 | 139.53 | 139.67 | 137.93 | 139.10 | 333,995 | -1.05(-0.75%) |
Feb 20, 2020 | 139.19 | 140.38 | 138.41 | 140.16 | 289,450 | +0.04(+0.03%) |
Feb 19, 2020 | 138.33 | 140.59 | 138.21 | 140.12 | 232,664 | +2.01(+1.46%) |
Feb 18, 2020 | 137.53 | 138.87 | 137.21 | 138.11 | 311,577 | -0.03(-0.02%) |
Feb 14, 2020 | 138.52 | 138.96 | 137.94 | 138.14 | 193,019 | -0.04(-0.03%) |
Feb 13, 2020 | 137.52 | 138.57 | 137.24 | 138.18 | 204,999 | -0.48(-0.35%) |
Feb 12, 2020 | 138.22 | 139.36 | 136.88 | 138.66 | 319,387 | +1.38(+1.00%) |
Feb 11, 2020 | 138.00 | 138.41 | 137.08 | 137.28 | 225,575 | -0.17(-0.13%) |
Feb 10, 2020 | 136.53 | 137.58 | 136.01 | 137.45 | 286,891 | +0.71(+0.52%) |
Feb 07, 2020 | 137.11 | 138.74 | 136.51 | 136.74 | 272,860 | -0.83(-0.60%) |
Feb 06, 2020 | 141.52 | 141.52 | 137.38 | 137.57 | 370,758 | -2.91(-2.07%) |
Feb 05, 2020 | 139.78 | 140.98 | 139.61 | 140.48 | 505,723 | +1.11(+0.80%) |
Feb 04, 2020 | 139.30 | 140.24 | 137.67 | 139.37 | 443,631 | +1.94(+1.41%) |
Feb 03, 2020 | 136.48 | 138.02 | 136.10 | 137.43 | 446,720 | +1.66(+1.22%) |
Jan 31, 2020 | 137.69 | 138.76 | 135.00 | 135.77 | 474,030 | -3.13(-2.25%) |
Jan 30, 2020 | 136.04 | 138.94 | 135.34 | 138.90 | 317,037 | +2.34(+1.72%) |
Jan 29, 2020 | 138.02 | 138.92 | 136.35 | 136.56 | 557,126 | -2.85(-2.04%) |
Jan 28, 2020 | 138.58 | 140.31 | 137.94 | 139.41 | 383,154 | +1.19(+0.86%) |
Jan 27, 2020 | 137.35 | 139.65 | 136.17 | 138.22 | 624,800 | -0.75(-0.54%) |
Jan 24, 2020 | 139.44 | 139.55 | 136.94 | 138.97 | 466,029 | -0.46(-0.33%) |
Jan 23, 2020 | 138.71 | 140.14 | 137.81 | 139.43 | 591,642 | +0.27(+0.19%) |
Jan 22, 2020 | 141.43 | 141.43 | 138.50 | 139.16 | 814,454 | -1.43(-1.02%) |
Jan 21, 2020 | 133.44 | 141.68 | 132.68 | 140.59 | 1,136,861 | +7.94(+5.99%) |
Jan 17, 2020 | 131.66 | 132.80 | 131.32 | 132.65 | 334,886 | +0.88(+0.67%) |
Jan 16, 2020 | 130.56 | 132.16 | 130.56 | 131.77 | 368,100 | +1.84(+1.42%) |
Jan 15, 2020 | 130.63 | 131.48 | 129.27 | 129.94 | 361,340 | -1.53(-1.17%) |
Jan 14, 2020 | 131.26 | 131.72 | 130.13 | 131.47 | 341,245 | +0.28(+0.21%) |
Jan 13, 2020 | 131.44 | 131.44 | 130.38 | 131.19 | 462,151 | -0.08(-0.06%) |
Jan 10, 2020 | 131.41 | 131.58 | 130.28 | 131.27 | 405,388 | -0.22(-0.17%) |
Jan 09, 2020 | 130.16 | 131.75 | 129.41 | 131.49 | 445,886 | +1.86(+1.43%) |
Jan 08, 2020 | 127.53 | 130.12 | 127.53 | 129.63 | 359,275 | +2.10(+1.64%) |
Jan 07, 2020 | 128.80 | 128.80 | 127.25 | 127.53 | 196,861 | -1.25(-0.97%) |
Jan 06, 2020 | 128.20 | 129.30 | 127.85 | 128.78 | 375,986 | -0.75(-0.58%) |
Jan 03, 2020 | 129.54 | 130.14 | 128.76 | 129.53 | 270,049 | -0.87(-0.67%) |