Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 93.34 | 103.76 | 92.87 | 100.97 | 3,329,354 | +7.59(+8.13%) |
Mar 30, 2020 | 86.78 | 93.70 | 84.39 | 93.38 | 2,292,110 | +4.92(+5.56%) |
Mar 27, 2020 | 90.38 | 91.25 | 84.83 | 88.46 | 2,667,214 | -8.86(-9.10%) |
Mar 26, 2020 | 93.35 | 99.36 | 88.60 | 97.32 | 2,564,191 | +5.88(+6.43%) |
Mar 25, 2020 | 87.65 | 99.29 | 81.00 | 91.45 | 2,489,246 | +6.46(+7.60%) |
Mar 24, 2020 | 76.07 | 88.00 | 75.87 | 84.99 | 2,833,317 | +15.43(+22.18%) |
Mar 23, 2020 | 67.87 | 71.18 | 62.58 | 69.56 | 2,223,917 | +0.78(+1.13%) |
Mar 20, 2020 | 78.04 | 80.50 | 68.66 | 68.79 | 2,567,752 | -7.47(-9.79%) |
Mar 19, 2020 | 66.54 | 77.91 | 62.39 | 76.26 | 2,917,033 | +7.97(+11.67%) |
Mar 18, 2020 | 72.56 | 74.13 | 57.75 | 68.29 | 3,523,298 | -11.62(-14.54%) |
Mar 17, 2020 | 83.51 | 84.42 | 73.22 | 79.91 | 2,670,056 | -1.77(-2.16%) |
Mar 16, 2020 | 76.54 | 88.70 | 74.67 | 81.67 | 2,784,464 | -7.63(-8.55%) |
Mar 13, 2020 | 88.51 | 89.85 | 81.46 | 89.31 | 2,534,632 | +7.63(+9.35%) |
Mar 12, 2020 | 89.32 | 92.29 | 81.45 | 81.67 | 3,464,050 | -16.18(-16.54%) |
Mar 11, 2020 | 100.42 | 102.26 | 96.54 | 97.85 | 2,743,562 | -7.56(-7.17%) |
Mar 10, 2020 | 103.01 | 106.81 | 96.13 | 105.41 | 2,691,131 | +8.30(+8.55%) |
Mar 09, 2020 | 99.10 | 104.77 | 96.07 | 97.11 | 3,403,101 | -16.40(-14.45%) |
Mar 06, 2020 | 111.92 | 116.14 | 109.56 | 113.50 | 2,742,931 | -4.07(-3.46%) |
Mar 05, 2020 | 123.01 | 123.39 | 116.45 | 117.58 | 1,959,051 | -10.15(-7.94%) |
Mar 04, 2020 | 128.61 | 129.85 | 124.02 | 127.72 | 1,596,508 | +1.49(+1.18%) |
Mar 03, 2020 | 132.88 | 136.02 | 124.20 | 126.23 | 1,537,237 | -7.03(-5.27%) |
Mar 02, 2020 | 132.00 | 133.26 | 124.62 | 133.26 | 2,016,794 | +3.26(+2.51%) |
Feb 28, 2020 | 122.21 | 132.83 | 121.78 | 130.00 | 2,589,866 | +2.79(+2.19%) |
Feb 27, 2020 | 123.96 | 134.27 | 121.32 | 127.21 | 1,954,918 | -2.04(-1.58%) |
Feb 26, 2020 | 134.09 | 135.11 | 129.10 | 129.25 | 1,477,651 | -2.87(-2.17%) |
Feb 25, 2020 | 139.99 | 140.81 | 130.24 | 132.12 | 1,769,986 | -7.17(-5.15%) |
Feb 24, 2020 | 141.04 | 141.28 | 136.82 | 139.29 | 1,458,547 | -9.28(-6.25%) |
Feb 21, 2020 | 150.84 | 151.58 | 147.98 | 148.58 | 991,555 | -4.23(-2.77%) |
Feb 20, 2020 | 149.90 | 156.14 | 149.69 | 152.81 | 837,497 | +2.13(+1.41%) |
Feb 19, 2020 | 151.95 | 153.56 | 150.29 | 150.68 | 611,177 | -0.42(-0.28%) |
Feb 18, 2020 | 152.34 | 153.66 | 148.68 | 151.10 | 864,096 | -2.83(-1.84%) |
Feb 14, 2020 | 157.00 | 158.09 | 152.00 | 153.93 | 613,582 | -3.16(-2.01%) |
Feb 13, 2020 | 154.52 | 157.29 | 154.06 | 157.08 | 863,564 | +1.19(+0.76%) |
Feb 12, 2020 | 154.01 | 157.08 | 153.10 | 155.90 | 1,114,532 | +4.73(+3.13%) |
Feb 11, 2020 | 149.73 | 153.08 | 149.06 | 151.17 | 1,081,441 | +3.24(+2.19%) |
Feb 10, 2020 | 146.48 | 148.26 | 145.49 | 147.93 | 547,796 | +0.98(+0.67%) |
Feb 07, 2020 | 148.45 | 148.72 | 146.26 | 146.95 | 835,536 | -2.81(-1.87%) |
Feb 06, 2020 | 152.35 | 152.35 | 147.55 | 149.75 | 785,560 | -1.74(-1.15%) |
Feb 05, 2020 | 148.17 | 152.37 | 147.44 | 151.49 | 1,354,411 | +6.72(+4.64%) |
Feb 04, 2020 | 139.61 | 146.53 | 138.96 | 144.77 | 1,577,493 | +7.86(+5.74%) |
Feb 03, 2020 | 134.62 | 138.67 | 134.16 | 136.91 | 1,762,543 | +3.76(+2.82%) |
Jan 31, 2020 | 137.22 | 138.20 | 132.73 | 133.15 | 2,200,479 | -5.78(-4.16%) |
Jan 30, 2020 | 147.24 | 149.71 | 137.45 | 138.93 | 2,692,068 | -10.48(-7.01%) |
Jan 29, 2020 | 148.66 | 150.78 | 147.74 | 149.41 | 1,322,817 | +1.73(+1.17%) |
Jan 28, 2020 | 145.48 | 148.71 | 144.55 | 147.68 | 889,069 | +4.15(+2.89%) |
Jan 27, 2020 | 143.80 | 146.92 | 143.31 | 143.53 | 1,550,445 | -5.28(-3.55%) |
Jan 24, 2020 | 152.34 | 152.90 | 146.71 | 148.81 | 1,255,800 | -3.44(-2.26%) |
Jan 23, 2020 | 150.78 | 152.44 | 148.02 | 152.25 | 1,128,310 | -0.12(-0.08%) |
Jan 22, 2020 | 153.50 | 154.01 | 151.74 | 152.36 | 756,381 | +0.27(+0.18%) |
Jan 21, 2020 | 154.94 | 154.94 | 151.89 | 152.09 | 1,168,292 | -3.66(-2.35%) |
Jan 17, 2020 | 155.50 | 158.26 | 155.18 | 155.75 | 1,140,645 | +1.05(+0.68%) |
Jan 16, 2020 | 153.11 | 154.84 | 152.60 | 154.70 | 908,779 | +2.71(+1.78%) |
Jan 15, 2020 | 150.37 | 153.13 | 149.39 | 151.99 | 942,331 | +0.54(+0.36%) |
Jan 14, 2020 | 153.35 | 154.13 | 149.76 | 151.45 | 1,446,905 | -3.04(-1.97%) |
Jan 13, 2020 | 157.59 | 157.85 | 152.80 | 154.49 | 1,567,055 | -1.99(-1.27%) |
Jan 10, 2020 | 160.18 | 160.39 | 155.68 | 156.49 | 1,012,243 | -3.69(-2.30%) |
Jan 09, 2020 | 162.81 | 162.81 | 159.58 | 160.18 | 940,788 | -1.55(-0.96%) |
Jan 08, 2020 | 162.22 | 163.16 | 160.55 | 161.73 | 701,833 | -0.27(-0.16%) |
Jan 07, 2020 | 161.91 | 162.86 | 160.57 | 161.99 | 535,201 | -0.29(-0.18%) |
Jan 06, 2020 | 159.57 | 162.59 | 159.32 | 162.28 | 721,008 | -0.32(-0.20%) |
Jan 03, 2020 | 161.90 | 163.44 | 158.35 | 162.61 | 1,109,666 | -2.88(-1.74%) |