Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 91.06 | 94.10 | 87.86 | 89.44 | 1,131,003 | -3.00(-3.25%) |
Mar 30, 2020 | 92.14 | 93.80 | 89.43 | 92.44 | 1,324,589 | -0.34(-0.36%) |
Mar 27, 2020 | 91.32 | 95.75 | 90.79 | 92.78 | 939,554 | -2.96(-3.09%) |
Mar 26, 2020 | 91.48 | 96.61 | 89.69 | 95.74 | 1,311,938 | +4.94(+5.44%) |
Mar 25, 2020 | 84.98 | 94.24 | 81.15 | 90.80 | 1,804,221 | +5.39(+6.31%) |
Mar 24, 2020 | 81.29 | 86.63 | 78.50 | 85.41 | 1,612,398 | +9.23(+12.11%) |
Mar 23, 2020 | 84.58 | 85.31 | 75.79 | 76.19 | 1,604,768 | -9.22(-10.79%) |
Mar 20, 2020 | 92.31 | 92.31 | 85.21 | 85.40 | 1,551,971 | -5.26(-5.80%) |
Mar 19, 2020 | 91.16 | 95.00 | 87.84 | 90.66 | 1,548,501 | -2.52(-2.70%) |
Mar 18, 2020 | 87.66 | 95.76 | 87.00 | 93.18 | 2,193,492 | -1.74(-1.83%) |
Mar 17, 2020 | 88.18 | 96.73 | 85.61 | 94.92 | 2,050,122 | +8.85(+10.28%) |
Mar 16, 2020 | 83.04 | 92.82 | 81.82 | 86.07 | 1,696,552 | -11.43(-11.73%) |
Mar 13, 2020 | 97.08 | 97.70 | 92.30 | 97.50 | 2,411,389 | +9.05(+10.24%) |
Mar 12, 2020 | 88.29 | 97.80 | 87.37 | 88.45 | 2,228,817 | -7.70(-8.01%) |
Mar 11, 2020 | 97.47 | 99.14 | 93.98 | 96.15 | 1,520,181 | -4.89(-4.84%) |
Mar 10, 2020 | 100.32 | 103.06 | 94.48 | 101.04 | 2,037,755 | +7.13(+7.59%) |
Mar 09, 2020 | 97.23 | 99.34 | 93.91 | 93.91 | 1,596,870 | -14.29(-13.21%) |
Mar 06, 2020 | 109.06 | 111.75 | 105.91 | 108.21 | 1,566,541 | -5.59(-4.91%) |
Mar 05, 2020 | 118.53 | 119.67 | 111.40 | 113.80 | 1,885,529 | -9.94(-8.04%) |
Mar 04, 2020 | 121.35 | 123.97 | 117.14 | 123.74 | 1,341,027 | +3.34(+2.77%) |
Mar 03, 2020 | 126.97 | 128.08 | 119.92 | 120.40 | 1,726,616 | -7.16(-5.61%) |
Mar 02, 2020 | 121.40 | 127.61 | 118.92 | 127.56 | 1,527,193 | +6.16(+5.08%) |
Feb 28, 2020 | 120.76 | 123.01 | 117.94 | 121.40 | 2,249,959 | -2.76(-2.22%) |
Feb 27, 2020 | 128.90 | 133.04 | 124.09 | 124.16 | 1,665,517 | -7.54(-5.73%) |
Feb 26, 2020 | 134.67 | 136.45 | 131.66 | 131.70 | 1,147,832 | -2.14(-1.60%) |
Feb 25, 2020 | 140.74 | 140.74 | 133.76 | 133.84 | 1,262,833 | -6.79(-4.83%) |
Feb 24, 2020 | 142.24 | 142.27 | 139.96 | 140.62 | 931,637 | -4.04(-2.79%) |
Feb 21, 2020 | 144.57 | 144.99 | 143.56 | 144.67 | 963,066 | -0.82(-0.57%) |
Feb 20, 2020 | 143.86 | 146.18 | 143.86 | 145.49 | 627,960 | +1.09(+0.75%) |
Feb 19, 2020 | 143.44 | 144.74 | 143.02 | 144.40 | 874,227 | +1.25(+0.88%) |
Feb 18, 2020 | 145.16 | 145.28 | 142.01 | 143.15 | 756,332 | -2.56(-1.75%) |
Feb 14, 2020 | 145.92 | 146.31 | 145.06 | 145.70 | 451,179 | -0.70(-0.48%) |
Feb 13, 2020 | 144.79 | 146.47 | 144.76 | 146.40 | 437,212 | +0.86(+0.59%) |
Feb 12, 2020 | 146.37 | 146.79 | 145.34 | 145.54 | 396,233 | +0.20(+0.14%) |
Feb 11, 2020 | 145.67 | 146.32 | 144.95 | 145.34 | 558,119 | +0.47(+0.33%) |
Feb 10, 2020 | 145.29 | 145.77 | 143.65 | 144.87 | 753,006 | -0.98(-0.67%) |
Feb 07, 2020 | 145.30 | 146.19 | 144.66 | 145.85 | 661,970 | -1.02(-0.70%) |
Feb 06, 2020 | 149.33 | 149.33 | 146.76 | 146.87 | 418,644 | -1.63(-1.10%) |
Feb 05, 2020 | 148.58 | 148.84 | 147.66 | 148.50 | 469,102 | +2.15(+1.47%) |
Feb 04, 2020 | 146.86 | 147.94 | 146.14 | 146.35 | 609,441 | +1.24(+0.85%) |
Feb 03, 2020 | 145.42 | 147.07 | 145.06 | 145.11 | 705,217 | +0.49(+0.34%) |
Jan 31, 2020 | 145.31 | 145.87 | 143.92 | 144.62 | 948,501 | -1.86(-1.27%) |
Jan 30, 2020 | 144.01 | 146.72 | 142.48 | 146.49 | 1,143,227 | +1.36(+0.94%) |
Jan 29, 2020 | 147.09 | 148.00 | 144.87 | 145.12 | 861,514 | -1.40(-0.95%) |
Jan 28, 2020 | 145.42 | 147.76 | 145.03 | 146.52 | 826,708 | +2.32(+1.61%) |
Jan 27, 2020 | 145.01 | 146.41 | 144.19 | 144.20 | 1,333,979 | -2.97(-2.02%) |
Jan 24, 2020 | 146.60 | 148.84 | 144.25 | 147.17 | 1,494,064 | +0.96(+0.66%) |
Jan 23, 2020 | 141.15 | 146.60 | 135.95 | 146.21 | 2,189,940 | +7.30(+5.25%) |
Jan 22, 2020 | 138.56 | 139.79 | 137.91 | 138.92 | 1,155,363 | +0.77(+0.56%) |
Jan 21, 2020 | 139.03 | 139.86 | 137.96 | 138.14 | 816,693 | -1.77(-1.26%) |
Jan 17, 2020 | 141.14 | 141.36 | 139.67 | 139.91 | 879,752 | -0.79(-0.56%) |
Jan 16, 2020 | 140.32 | 141.17 | 139.66 | 140.70 | 716,807 | +1.14(+0.82%) |
Jan 15, 2020 | 142.18 | 142.45 | 138.80 | 139.56 | 721,065 | -3.40(-2.38%) |
Jan 14, 2020 | 142.95 | 143.76 | 142.51 | 142.96 | 520,399 | -0.23(-0.16%) |
Jan 13, 2020 | 142.80 | 143.19 | 141.42 | 143.19 | 539,644 | +0.74(+0.52%) |
Jan 10, 2020 | 143.76 | 143.76 | 141.54 | 142.45 | 636,101 | -1.09(-0.76%) |
Jan 09, 2020 | 143.91 | 144.23 | 142.72 | 143.54 | 516,850 | +0.46(+0.32%) |
Jan 08, 2020 | 142.98 | 144.21 | 142.73 | 143.09 | 538,960 | +0.72(+0.51%) |
Jan 07, 2020 | 143.56 | 144.24 | 141.98 | 142.37 | 389,238 | -1.74(-1.21%) |
Jan 06, 2020 | 145.03 | 145.46 | 143.04 | 144.11 | 434,534 | -1.20(-0.83%) |
Jan 03, 2020 | 144.49 | 146.15 | 143.75 | 145.31 | 538,105 | -1.50(-1.02%) |