Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 88.30 | 91.37 | 87.47 | 89.08 | 2,359,960 | -0.34(-0.38%) |
Mar 30, 2020 | 84.73 | 90.26 | 83.78 | 89.42 | 1,475,054 | +3.31(+3.85%) |
Mar 27, 2020 | 90.71 | 91.89 | 84.65 | 86.11 | 2,036,217 | -9.42(-9.87%) |
Mar 26, 2020 | 89.37 | 96.40 | 87.79 | 95.53 | 2,466,922 | +8.00(+9.14%) |
Mar 25, 2020 | 80.98 | 93.92 | 80.80 | 87.53 | 4,691,823 | +7.12(+8.85%) |
Mar 24, 2020 | 68.39 | 82.09 | 67.76 | 80.41 | 2,652,400 | +16.25(+25.32%) |
Mar 23, 2020 | 69.98 | 70.78 | 62.36 | 64.17 | 3,523,159 | -6.61(-9.34%) |
Mar 20, 2020 | 75.83 | 79.79 | 70.23 | 70.78 | 3,600,621 | -3.85(-5.16%) |
Mar 19, 2020 | 68.56 | 76.36 | 62.36 | 74.62 | 2,385,255 | +4.85(+6.95%) |
Mar 18, 2020 | 74.91 | 78.16 | 64.49 | 69.78 | 4,923,793 | -11.21(-13.84%) |
Mar 17, 2020 | 78.41 | 81.26 | 70.03 | 80.98 | 4,136,716 | +3.80(+4.93%) |
Mar 16, 2020 | 88.66 | 88.83 | 73.85 | 77.18 | 3,560,494 | -20.00(-20.58%) |
Mar 13, 2020 | 98.59 | 99.34 | 88.74 | 97.18 | 2,715,929 | +3.88(+4.15%) |
Mar 12, 2020 | 97.34 | 103.41 | 93.23 | 93.30 | 3,116,315 | -15.54(-14.27%) |
Mar 11, 2020 | 113.24 | 113.24 | 108.14 | 108.84 | 2,058,841 | -7.49(-6.44%) |
Mar 10, 2020 | 110.65 | 116.72 | 109.82 | 116.33 | 3,544,887 | +9.42(+8.81%) |
Mar 09, 2020 | 106.60 | 109.42 | 105.18 | 106.92 | 2,913,111 | -7.30(-6.39%) |
Mar 06, 2020 | 110.65 | 115.70 | 109.41 | 114.21 | 2,792,937 | +0.52(+0.45%) |
Mar 05, 2020 | 119.94 | 120.95 | 112.80 | 113.69 | 2,769,491 | -8.98(-7.32%) |
Mar 04, 2020 | 121.59 | 122.96 | 119.10 | 122.67 | 2,622,940 | +2.99(+2.50%) |
Mar 03, 2020 | 126.01 | 128.80 | 118.15 | 119.68 | 2,542,202 | -7.19(-5.67%) |
Mar 02, 2020 | 128.16 | 128.22 | 122.12 | 126.87 | 2,777,896 | -0.53(-0.41%) |
Feb 28, 2020 | 116.44 | 130.40 | 116.18 | 127.40 | 4,199,355 | +6.71(+5.56%) |
Feb 27, 2020 | 123.00 | 126.41 | 120.69 | 120.69 | 2,254,094 | -5.39(-4.28%) |
Feb 26, 2020 | 128.75 | 131.33 | 125.83 | 126.08 | 2,767,633 | -1.31(-1.03%) |
Feb 25, 2020 | 134.75 | 134.94 | 126.12 | 127.39 | 3,084,833 | -6.55(-4.89%) |
Feb 24, 2020 | 135.74 | 136.07 | 133.00 | 133.94 | 1,658,523 | -6.22(-4.44%) |
Feb 21, 2020 | 142.49 | 143.12 | 139.99 | 140.16 | 1,772,845 | -3.50(-2.44%) |
Feb 20, 2020 | 143.55 | 145.24 | 142.52 | 143.66 | 1,231,658 | +0.23(+0.16%) |
Feb 19, 2020 | 146.72 | 147.57 | 142.21 | 143.43 | 1,678,347 | -2.78(-1.90%) |
Feb 18, 2020 | 147.44 | 147.48 | 144.98 | 146.22 | 969,745 | -1.81(-1.22%) |
Feb 14, 2020 | 148.84 | 149.51 | 147.16 | 148.03 | 615,538 | -0.81(-0.54%) |
Feb 13, 2020 | 148.17 | 149.31 | 148.15 | 148.83 | 981,920 | -0.43(-0.29%) |
Feb 12, 2020 | 148.01 | 149.86 | 148.01 | 149.27 | 681,775 | +2.52(+1.72%) |
Feb 11, 2020 | 146.38 | 147.43 | 145.50 | 146.75 | 1,132,019 | +0.92(+0.63%) |
Feb 10, 2020 | 144.09 | 146.42 | 143.76 | 145.83 | 648,593 | +1.28(+0.88%) |
Feb 07, 2020 | 145.98 | 146.38 | 144.19 | 144.55 | 838,991 | -2.72(-1.85%) |
Feb 06, 2020 | 149.87 | 149.95 | 146.82 | 147.27 | 744,838 | -1.55(-1.04%) |
Feb 05, 2020 | 149.13 | 149.76 | 147.93 | 148.82 | 935,217 | +1.84(+1.25%) |
Feb 04, 2020 | 144.72 | 148.14 | 144.71 | 146.99 | 1,210,659 | +4.37(+3.06%) |
Feb 03, 2020 | 142.38 | 145.08 | 141.59 | 142.62 | 1,323,108 | +1.37(+0.97%) |
Jan 31, 2020 | 145.35 | 146.31 | 140.82 | 141.25 | 2,092,740 | -5.17(-3.53%) |
Jan 30, 2020 | 143.61 | 146.50 | 142.04 | 146.42 | 1,570,040 | +2.14(+1.48%) |
Jan 29, 2020 | 141.13 | 145.74 | 140.38 | 144.28 | 2,699,701 | -3.19(-2.16%) |
Jan 28, 2020 | 145.10 | 147.81 | 144.13 | 147.48 | 1,359,016 | +3.56(+2.47%) |
Jan 27, 2020 | 143.99 | 145.42 | 142.43 | 143.92 | 1,103,499 | -3.67(-2.49%) |
Jan 24, 2020 | 149.57 | 150.10 | 146.43 | 147.59 | 1,137,792 | -1.77(-1.19%) |
Jan 23, 2020 | 147.77 | 149.69 | 146.41 | 149.36 | 1,340,397 | +0.53(+0.36%) |
Jan 22, 2020 | 150.76 | 151.29 | 148.64 | 148.83 | 1,371,350 | -1.69(-1.12%) |
Jan 21, 2020 | 152.09 | 152.35 | 150.42 | 150.53 | 1,644,724 | -2.43(-1.59%) |
Jan 17, 2020 | 151.33 | 153.97 | 150.77 | 152.96 | 1,466,034 | +1.80(+1.19%) |
Jan 16, 2020 | 148.73 | 151.46 | 148.15 | 151.16 | 2,038,077 | +3.03(+2.05%) |
Jan 15, 2020 | 147.25 | 148.43 | 146.38 | 148.12 | 1,410,125 | +0.37(+0.25%) |
Jan 14, 2020 | 146.47 | 148.66 | 146.27 | 147.75 | 1,352,588 | +1.21(+0.82%) |
Jan 13, 2020 | 147.67 | 148.09 | 146.46 | 146.54 | 1,049,706 | -0.62(-0.42%) |
Jan 10, 2020 | 146.96 | 148.27 | 146.39 | 147.17 | 1,703,587 | +0.66(+0.45%) |
Jan 09, 2020 | 147.68 | 147.87 | 146.03 | 146.51 | 1,879,451 | -0.64(-0.43%) |
Jan 08, 2020 | 146.77 | 148.10 | 146.26 | 147.15 | 2,670,877 | +0.70(+0.48%) |
Jan 07, 2020 | 147.71 | 148.05 | 146.36 | 146.45 | 1,300,805 | -1.18(-0.80%) |
Jan 06, 2020 | 146.58 | 147.64 | 146.01 | 147.63 | 1,081,939 | -0.53(-0.36%) |
Jan 03, 2020 | 146.13 | 148.53 | 146.13 | 148.16 | 1,056,804 | -0.80(-0.54%) |