Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 79.17 | 79.62 | 75.95 | 76.24 | 1,034,612 | -3.91(-4.88%) |
Mar 30, 2020 | 78.40 | 81.52 | 75.00 | 80.15 | 1,101,563 | +2.11(+2.70%) |
Mar 27, 2020 | 81.58 | 82.00 | 76.30 | 78.04 | 1,117,800 | -4.25(-5.16%) |
Mar 26, 2020 | 83.60 | 85.36 | 79.92 | 82.29 | 1,176,955 | -0.08(-0.10%) |
Mar 25, 2020 | 77.48 | 86.35 | 71.78 | 82.37 | 1,410,075 | +5.08(+6.57%) |
Mar 24, 2020 | 66.98 | 77.63 | 66.01 | 77.29 | 1,183,574 | +13.96(+22.04%) |
Mar 23, 2020 | 58.70 | 64.53 | 56.62 | 63.33 | 1,289,207 | +4.67(+7.96%) |
Mar 20, 2020 | 66.62 | 67.64 | 58.23 | 58.66 | 1,745,600 | -7.72(-11.63%) |
Mar 19, 2020 | 64.39 | 67.78 | 58.50 | 66.38 | 1,785,493 | +1.33(+2.04%) |
Mar 18, 2020 | 81.47 | 81.81 | 59.88 | 65.05 | 1,463,096 | -20.82(-24.25%) |
Mar 17, 2020 | 86.75 | 89.39 | 83.56 | 85.87 | 1,219,374 | +0.44(+0.52%) |
Mar 16, 2020 | 87.58 | 95.13 | 81.33 | 85.43 | 1,332,896 | -11.05(-11.45%) |
Mar 13, 2020 | 101.42 | 102.73 | 90.32 | 96.48 | 1,663,500 | -0.95(-0.98%) |
Mar 12, 2020 | 103.29 | 104.83 | 97.42 | 97.43 | 1,232,103 | -11.07(-10.20%) |
Mar 11, 2020 | 115.05 | 116.20 | 108.00 | 108.50 | 1,163,874 | -8.70(-7.42%) |
Mar 10, 2020 | 115.55 | 117.22 | 112.38 | 117.20 | 851,530 | +4.82(+4.29%) |
Mar 09, 2020 | 112.32 | 115.89 | 110.06 | 112.38 | 979,305 | -6.19(-5.22%) |
Mar 06, 2020 | 115.71 | 119.88 | 115.35 | 118.57 | 1,049,400 | -1.13(-0.94%) |
Mar 05, 2020 | 119.43 | 121.40 | 118.87 | 119.70 | 682,988 | -3.47(-2.82%) |
Mar 04, 2020 | 119.00 | 123.21 | 117.84 | 123.17 | 798,124 | +5.95(+5.08%) |
Mar 03, 2020 | 120.90 | 121.66 | 116.60 | 117.22 | 1,304,386 | -3.64(-3.01%) |
Mar 02, 2020 | 121.59 | 122.61 | 118.95 | 120.86 | 1,222,987 | -0.29(-0.24%) |
Feb 28, 2020 | 119.67 | 125.25 | 118.55 | 121.15 | 1,616,100 | -2.19(-1.78%) |
Feb 27, 2020 | 122.77 | 128.04 | 121.96 | 123.34 | 1,044,309 | -2.49(-1.98%) |
Feb 26, 2020 | 125.79 | 129.21 | 125.38 | 125.83 | 1,283,422 | +0.47(+0.37%) |
Feb 25, 2020 | 129.89 | 131.25 | 124.77 | 125.36 | 966,651 | -3.43(-2.66%) |
Feb 24, 2020 | 131.86 | 132.30 | 128.27 | 128.79 | 887,482 | -6.21(-4.60%) |
Feb 21, 2020 | 133.98 | 135.09 | 133.12 | 135.00 | 833,600 | +0.83(+0.62%) |
Feb 20, 2020 | 131.24 | 135.58 | 130.79 | 134.17 | 769,314 | +2.84(+2.16%) |
Feb 19, 2020 | 132.04 | 133.16 | 130.71 | 131.33 | 778,106 | -0.09(-0.07%) |
Feb 18, 2020 | 136.80 | 139.31 | 131.23 | 131.42 | 1,082,376 | -6.56(-4.75%) |
Feb 14, 2020 | 132.76 | 142.61 | 128.01 | 137.98 | 2,264,500 | +5.34(+4.03%) |
Feb 13, 2020 | 132.10 | 133.75 | 131.80 | 132.64 | 688,603 | -0.54(-0.41%) |
Feb 12, 2020 | 129.54 | 133.83 | 129.50 | 133.18 | 672,590 | +4.93(+3.84%) |
Feb 11, 2020 | 127.57 | 129.28 | 127.08 | 128.25 | 712,268 | +0.95(+0.75%) |
Feb 10, 2020 | 126.60 | 128.10 | 125.21 | 127.30 | 576,990 | +0.29(+0.23%) |
Feb 07, 2020 | 129.94 | 129.94 | 126.96 | 127.01 | 432,800 | -3.49(-2.67%) |
Feb 06, 2020 | 135.11 | 135.82 | 130.49 | 130.50 | 508,233 | -3.47(-2.59%) |
Feb 05, 2020 | 133.19 | 136.26 | 133.12 | 133.97 | 782,552 | +0.85(+0.64%) |
Feb 04, 2020 | 134.98 | 135.91 | 132.88 | 133.12 | 465,885 | -0.05(-0.04%) |
Feb 03, 2020 | 132.22 | 133.68 | 131.26 | 133.17 | 572,584 | +1.49(+1.13%) |
Jan 31, 2020 | 135.68 | 135.68 | 131.15 | 131.68 | 484,700 | -3.47(-2.57%) |
Jan 30, 2020 | 134.10 | 135.46 | 132.97 | 135.15 | 532,260 | -0.38(-0.28%) |
Jan 29, 2020 | 140.24 | 140.82 | 135.19 | 135.53 | 499,200 | -4.44(-3.17%) |
Jan 28, 2020 | 141.03 | 141.80 | 139.52 | 139.97 | 380,905 | +0.05(+0.04%) |
Jan 27, 2020 | 139.02 | 141.15 | 137.35 | 139.92 | 619,969 | -1.94(-1.37%) |
Jan 24, 2020 | 143.03 | 144.37 | 140.81 | 141.86 | 530,400 | -1.95(-1.36%) |
Jan 23, 2020 | 140.49 | 144.05 | 139.71 | 143.81 | 797,380 | +2.62(+1.86%) |
Jan 22, 2020 | 141.91 | 142.06 | 140.37 | 141.19 | 619,249 | -0.10(-0.07%) |
Jan 21, 2020 | 138.64 | 141.55 | 138.38 | 141.29 | 827,395 | +1.59(+1.14%) |
Jan 17, 2020 | 140.72 | 141.15 | 139.01 | 139.70 | 772,800 | -0.95(-0.68%) |
Jan 16, 2020 | 139.80 | 141.28 | 138.89 | 140.65 | 819,036 | +3.15(+2.29%) |
Jan 15, 2020 | 132.47 | 137.64 | 132.01 | 137.50 | 973,116 | +4.92(+3.71%) |
Jan 14, 2020 | 129.78 | 133.00 | 129.44 | 132.58 | 916,817 | +2.66(+2.05%) |
Jan 13, 2020 | 127.00 | 129.93 | 126.99 | 129.92 | 654,663 | +2.92(+2.30%) |
Jan 10, 2020 | 127.02 | 128.23 | 125.94 | 127.00 | 723,400 | +0.25(+0.20%) |
Jan 09, 2020 | 128.31 | 128.54 | 126.43 | 126.75 | 658,281 | -0.86(-0.67%) |
Jan 08, 2020 | 128.22 | 129.12 | 127.08 | 127.61 | 594,369 | -0.40(-0.31%) |
Jan 07, 2020 | 131.65 | 132.17 | 127.65 | 128.01 | 743,944 | -2.99(-2.28%) |
Jan 06, 2020 | 130.25 | 132.13 | 129.01 | 131.00 | 1,035,665 | +0.05(+0.04%) |
Jan 03, 2020 | 133.31 | 133.47 | 130.03 | 130.95 | 843,600 | -3.84(-2.85%) |