Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 84.86 | 86.20 | 82.76 | 83.43 | 270,649 | -1.74(-2.04%) |
Mar 30, 2020 | 89.01 | 89.01 | 84.00 | 85.17 | 131,385 | -1.78(-2.05%) |
Mar 27, 2020 | 88.62 | 90.52 | 85.32 | 86.95 | 82,710 | -4.76(-5.19%) |
Mar 26, 2020 | 90.66 | 93.04 | 87.76 | 91.71 | 79,612 | +2.22(+2.48%) |
Mar 25, 2020 | 85.08 | 91.55 | 84.38 | 89.49 | 102,761 | +4.63(+5.45%) |
Mar 24, 2020 | 76.99 | 85.05 | 76.95 | 84.86 | 153,849 | +10.44(+14.03%) |
Mar 23, 2020 | 74.38 | 76.94 | 73.27 | 74.42 | 133,623 | -0.87(-1.15%) |
Mar 20, 2020 | 80.23 | 81.76 | 73.02 | 75.29 | 123,220 | -3.88(-4.90%) |
Mar 19, 2020 | 87.20 | 87.20 | 79.10 | 79.17 | 76,478 | -9.07(-10.27%) |
Mar 18, 2020 | 96.60 | 96.60 | 86.77 | 88.24 | 75,846 | -12.47(-12.38%) |
Mar 17, 2020 | 103.86 | 103.86 | 95.42 | 100.71 | 110,347 | -1.71(-1.67%) |
Mar 16, 2020 | 105.15 | 109.64 | 101.84 | 102.42 | 123,444 | -17.14(-14.34%) |
Mar 13, 2020 | 121.36 | 122.21 | 115.39 | 119.56 | 99,862 | +2.45(+2.09%) |
Mar 12, 2020 | 123.22 | 124.07 | 104.85 | 117.11 | 124,076 | -9.47(-7.48%) |
Mar 11, 2020 | 130.54 | 130.54 | 124.58 | 126.59 | 50,185 | -6.64(-4.98%) |
Mar 10, 2020 | 133.64 | 133.97 | 125.99 | 133.22 | 107,767 | +4.42(+3.43%) |
Mar 09, 2020 | 125.08 | 132.90 | 123.72 | 128.80 | 116,770 | -8.28(-6.04%) |
Mar 06, 2020 | 135.59 | 138.87 | 134.52 | 137.08 | 123,332 | -1.67(-1.21%) |
Mar 05, 2020 | 146.23 | 147.87 | 137.95 | 138.75 | 79,019 | -10.27(-6.89%) |
Mar 04, 2020 | 147.10 | 149.33 | 144.98 | 149.03 | 98,818 | +3.47(+2.38%) |
Mar 03, 2020 | 146.10 | 147.73 | 144.45 | 145.56 | 56,684 | +1.08(+0.75%) |
Mar 02, 2020 | 147.55 | 147.55 | 142.18 | 144.48 | 101,557 | -3.52(-2.38%) |
Feb 28, 2020 | 141.55 | 148.15 | 138.16 | 148.00 | 124,235 | +1.55(+1.06%) |
Feb 27, 2020 | 151.97 | 154.23 | 137.07 | 146.45 | 149,737 | -9.07(-5.83%) |
Feb 26, 2020 | 153.00 | 158.80 | 153.00 | 155.51 | 161,148 | +2.46(+1.60%) |
Feb 25, 2020 | 164.07 | 164.07 | 152.34 | 153.06 | 61,454 | -11.94(-7.23%) |
Feb 24, 2020 | 170.95 | 170.95 | 162.83 | 165.00 | 39,298 | -10.55(-6.01%) |
Feb 21, 2020 | 173.08 | 178.11 | 172.27 | 175.54 | 36,334 | +1.61(+0.93%) |
Feb 20, 2020 | 175.06 | 175.81 | 173.27 | 173.93 | 23,418 | -2.69(-1.52%) |
Feb 19, 2020 | 173.70 | 176.80 | 173.70 | 176.62 | 27,717 | +3.14(+1.81%) |
Feb 18, 2020 | 175.06 | 176.94 | 172.88 | 173.48 | 27,712 | -3.02(-1.71%) |
Feb 14, 2020 | 175.03 | 177.18 | 175.02 | 176.50 | 17,715 | +1.86(+1.07%) |
Feb 13, 2020 | 177.42 | 177.42 | 171.67 | 174.64 | 30,313 | -3.97(-2.22%) |
Feb 12, 2020 | 180.58 | 181.17 | 178.47 | 178.61 | 41,259 | -2.19(-1.21%) |
Feb 11, 2020 | 175.62 | 181.93 | 174.46 | 180.80 | 22,318 | +6.25(+3.58%) |
Feb 10, 2020 | 174.30 | 175.14 | 172.12 | 174.55 | 31,658 | +0.94(+0.54%) |
Feb 07, 2020 | 174.13 | 176.29 | 170.69 | 173.61 | 21,777 | -2.62(-1.49%) |
Feb 06, 2020 | 177.54 | 178.34 | 175.59 | 176.23 | 39,455 | -1.51(-0.85%) |
Feb 05, 2020 | 176.79 | 179.70 | 176.50 | 177.75 | 27,110 | +3.32(+1.91%) |
Feb 04, 2020 | 176.24 | 177.84 | 172.58 | 174.43 | 68,237 | +0.81(+0.46%) |
Feb 03, 2020 | 171.51 | 173.62 | 170.91 | 173.62 | 43,796 | +2.76(+1.62%) |
Jan 31, 2020 | 172.12 | 173.00 | 169.46 | 170.85 | 23,244 | -3.02(-1.74%) |
Jan 30, 2020 | 173.94 | 175.21 | 171.74 | 173.88 | 19,662 | -1.82(-1.03%) |
Jan 29, 2020 | 174.94 | 176.75 | 174.53 | 175.69 | 25,623 | +0.20(+0.11%) |
Jan 28, 2020 | 171.41 | 175.83 | 171.41 | 175.50 | 35,191 | +4.16(+2.43%) |
Jan 27, 2020 | 173.44 | 174.77 | 169.96 | 171.33 | 34,774 | -5.94(-3.35%) |
Jan 24, 2020 | 180.18 | 180.18 | 175.29 | 177.27 | 35,769 | -1.61(-0.90%) |
Jan 23, 2020 | 179.53 | 179.79 | 177.33 | 178.88 | 24,826 | -1.56(-0.86%) |
Jan 22, 2020 | 179.53 | 180.76 | 179.11 | 180.44 | 38,233 | -0.07(-0.04%) |
Jan 21, 2020 | 180.51 | 182.62 | 179.97 | 180.51 | 72,600 | -1.51(-0.83%) |
Jan 17, 2020 | 180.97 | 183.16 | 179.97 | 182.03 | 44,909 | +1.04(+0.58%) |
Jan 16, 2020 | 185.86 | 185.86 | 180.06 | 180.98 | 61,305 | -4.08(-2.21%) |
Jan 15, 2020 | 178.76 | 186.44 | 177.89 | 185.07 | 49,996 | +7.35(+4.13%) |
Jan 14, 2020 | 174.76 | 178.28 | 174.76 | 177.72 | 56,053 | +0.18(+0.10%) |
Jan 13, 2020 | 174.97 | 178.10 | 174.41 | 177.54 | 28,903 | +2.34(+1.33%) |
Jan 10, 2020 | 173.70 | 176.43 | 173.70 | 175.21 | 42,991 | +2.58(+1.49%) |
Jan 09, 2020 | 172.63 | 172.63 | 169.70 | 172.63 | 42,932 | +1.07(+0.63%) |
Jan 08, 2020 | 168.87 | 171.70 | 167.87 | 171.55 | 79,285 | +3.38(+2.01%) |
Jan 07, 2020 | 166.04 | 168.96 | 164.31 | 168.17 | 42,916 | +1.21(+0.73%) |
Jan 06, 2020 | 168.09 | 168.74 | 165.66 | 166.96 | 32,935 | -2.39(-1.41%) |
Jan 03, 2020 | 168.54 | 171.75 | 167.83 | 169.35 | 26,065 | -0.50(-0.29%) |