Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 84.17 | 85.71 | 80.34 | 81.60 | 4,180,138 | -4.48(-5.20%) |
Mar 30, 2020 | 84.63 | 86.68 | 83.39 | 86.08 | 3,175,418 | +0.72(+0.84%) |
Mar 27, 2020 | 83.10 | 88.06 | 82.68 | 85.36 | 2,974,122 | -2.38(-2.71%) |
Mar 26, 2020 | 78.93 | 88.43 | 78.47 | 87.74 | 4,381,981 | +9.27(+11.81%) |
Mar 25, 2020 | 78.02 | 82.84 | 74.08 | 78.47 | 4,446,760 | +1.59(+2.07%) |
Mar 24, 2020 | 73.79 | 77.57 | 72.17 | 76.88 | 6,025,131 | +8.13(+11.83%) |
Mar 23, 2020 | 73.62 | 75.40 | 67.70 | 68.75 | 4,513,642 | -7.54(-9.89%) |
Mar 20, 2020 | 80.21 | 81.30 | 73.83 | 76.29 | 4,621,355 | -2.50(-3.17%) |
Mar 19, 2020 | 72.83 | 82.27 | 72.10 | 78.79 | 3,953,916 | +4.17(+5.59%) |
Mar 18, 2020 | 75.69 | 77.74 | 69.08 | 74.62 | 5,990,928 | -7.22(-8.82%) |
Mar 17, 2020 | 77.84 | 82.00 | 74.63 | 81.84 | 5,263,018 | +5.14(+6.70%) |
Mar 16, 2020 | 77.73 | 88.06 | 76.10 | 76.70 | 6,238,388 | -14.50(-15.90%) |
Mar 13, 2020 | 88.07 | 91.37 | 84.79 | 91.20 | 7,530,728 | +10.45(+12.94%) |
Mar 12, 2020 | 79.45 | 88.66 | 77.49 | 80.75 | 6,272,599 | -6.16(-7.08%) |
Mar 11, 2020 | 88.91 | 90.44 | 85.36 | 86.91 | 6,575,285 | -5.20(-5.65%) |
Mar 10, 2020 | 88.70 | 92.91 | 85.51 | 92.11 | 5,580,067 | +7.92(+9.41%) |
Mar 09, 2020 | 87.47 | 91.40 | 83.16 | 84.19 | 5,514,910 | -13.20(-13.55%) |
Mar 06, 2020 | 98.64 | 101.02 | 95.58 | 97.38 | 4,344,646 | -5.51(-5.35%) |
Mar 05, 2020 | 106.28 | 106.40 | 100.98 | 102.89 | 4,177,627 | -7.42(-6.73%) |
Mar 04, 2020 | 108.41 | 110.50 | 106.23 | 110.32 | 3,048,088 | +3.33(+3.12%) |
Mar 03, 2020 | 112.53 | 113.93 | 105.75 | 106.98 | 4,158,844 | -6.09(-5.39%) |
Mar 02, 2020 | 108.12 | 113.18 | 106.27 | 113.08 | 3,478,163 | +5.32(+4.94%) |
Feb 28, 2020 | 107.68 | 109.08 | 104.48 | 107.76 | 5,748,131 | -3.60(-3.23%) |
Feb 27, 2020 | 115.95 | 116.63 | 111.28 | 111.36 | 4,303,435 | -6.90(-5.83%) |
Feb 26, 2020 | 121.53 | 121.98 | 118.23 | 118.25 | 3,207,942 | -2.24(-1.86%) |
Feb 25, 2020 | 126.94 | 127.31 | 120.21 | 120.50 | 3,317,205 | -6.37(-5.02%) |
Feb 24, 2020 | 127.29 | 128.07 | 126.24 | 126.86 | 2,621,257 | -4.25(-3.24%) |
Feb 21, 2020 | 130.95 | 131.35 | 129.40 | 131.12 | 1,815,205 | -0.58(-0.44%) |
Feb 20, 2020 | 130.22 | 132.09 | 129.81 | 131.70 | 1,673,152 | +0.96(+0.74%) |
Feb 19, 2020 | 129.71 | 131.20 | 129.48 | 130.73 | 1,545,315 | +1.67(+1.29%) |
Feb 18, 2020 | 130.85 | 131.40 | 127.88 | 129.06 | 2,488,973 | -2.34(-1.78%) |
Feb 14, 2020 | 132.28 | 132.52 | 130.59 | 131.40 | 2,149,273 | -1.01(-0.77%) |
Feb 13, 2020 | 131.94 | 132.61 | 131.40 | 132.41 | 1,628,123 | +0.09(+0.07%) |
Feb 12, 2020 | 132.99 | 133.78 | 132.00 | 132.32 | 1,121,503 | +0.36(+0.27%) |
Feb 11, 2020 | 131.58 | 132.73 | 131.45 | 131.96 | 1,436,191 | +0.79(+0.60%) |
Feb 10, 2020 | 130.00 | 131.17 | 129.85 | 131.17 | 1,415,078 | +0.44(+0.33%) |
Feb 07, 2020 | 129.43 | 130.98 | 129.06 | 130.73 | 1,814,736 | +0.43(+0.33%) |
Feb 06, 2020 | 131.99 | 132.10 | 130.16 | 130.31 | 1,741,098 | -0.80(-0.61%) |
Feb 05, 2020 | 130.03 | 131.16 | 129.84 | 131.11 | 1,703,033 | +2.67(+2.08%) |
Feb 04, 2020 | 129.54 | 129.78 | 128.25 | 128.44 | 1,762,382 | +0.95(+0.75%) |
Feb 03, 2020 | 127.91 | 128.86 | 127.25 | 127.49 | 2,309,972 | +0.84(+0.67%) |
Jan 31, 2020 | 127.26 | 128.47 | 126.38 | 126.64 | 3,294,231 | -2.06(-1.60%) |
Jan 30, 2020 | 125.43 | 128.82 | 125.43 | 128.70 | 2,671,487 | +2.02(+1.60%) |
Jan 29, 2020 | 127.80 | 128.53 | 126.45 | 126.68 | 1,279,948 | -0.94(-0.74%) |
Jan 28, 2020 | 127.30 | 128.71 | 126.92 | 127.61 | 1,919,282 | +0.99(+0.78%) |
Jan 27, 2020 | 126.12 | 127.88 | 125.59 | 126.62 | 2,748,797 | -1.58(-1.23%) |
Jan 24, 2020 | 129.99 | 129.99 | 127.47 | 128.20 | 3,698,210 | -1.99(-1.53%) |
Jan 23, 2020 | 129.06 | 130.65 | 127.82 | 130.19 | 2,484,558 | +0.38(+0.30%) |
Jan 22, 2020 | 129.55 | 130.45 | 129.28 | 129.81 | 3,093,572 | +0.52(+0.40%) |
Jan 21, 2020 | 129.70 | 130.72 | 129.12 | 129.28 | 2,388,452 | -1.46(-1.12%) |
Jan 17, 2020 | 130.48 | 131.33 | 130.31 | 130.74 | 2,950,662 | +0.63(+0.48%) |
Jan 16, 2020 | 130.93 | 131.03 | 127.83 | 130.11 | 4,494,456 | -0.26(-0.20%) |
Jan 15, 2020 | 133.96 | 133.96 | 129.74 | 130.38 | 4,819,989 | -4.91(-3.63%) |
Jan 14, 2020 | 134.68 | 136.19 | 134.38 | 135.28 | 3,940,053 | +0.37(+0.28%) |
Jan 13, 2020 | 134.44 | 135.00 | 133.54 | 134.91 | 2,825,788 | +0.74(+0.55%) |
Jan 10, 2020 | 136.21 | 136.21 | 134.09 | 134.18 | 2,579,188 | -1.90(-1.39%) |
Jan 09, 2020 | 135.71 | 136.44 | 135.25 | 136.07 | 1,952,331 | +1.62(+1.21%) |
Jan 08, 2020 | 133.69 | 135.31 | 133.10 | 134.45 | 2,314,492 | +1.38(+1.04%) |
Jan 07, 2020 | 133.21 | 134.03 | 132.52 | 133.07 | 2,288,389 | -1.06(-0.79%) |
Jan 06, 2020 | 133.78 | 134.27 | 133.23 | 134.12 | 1,578,292 | -0.27(-0.20%) |
Jan 03, 2020 | 134.04 | 135.04 | 133.21 | 134.40 | 1,624,283 | -1.30(-0.96%) |