Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 93.56 | 104.01 | 93.09 | 101.22 | 3,321,412 | +7.61(+8.13%) |
Mar 30, 2020 | 86.98 | 93.93 | 84.59 | 93.60 | 2,286,643 | +4.93(+5.56%) |
Mar 27, 2020 | 90.59 | 91.47 | 85.03 | 88.67 | 2,660,851 | -8.88(-9.10%) |
Mar 26, 2020 | 93.57 | 99.60 | 88.81 | 97.56 | 2,558,074 | +5.89(+6.43%) |
Mar 25, 2020 | 87.86 | 99.52 | 81.19 | 91.66 | 2,483,308 | +6.47(+7.60%) |
Mar 24, 2020 | 76.25 | 88.21 | 76.05 | 85.19 | 2,826,559 | +15.46(+22.18%) |
Mar 23, 2020 | 68.03 | 71.35 | 62.73 | 69.73 | 2,218,612 | +0.78(+1.13%) |
Mar 20, 2020 | 78.23 | 80.70 | 68.82 | 68.95 | 2,561,627 | -7.49(-9.79%) |
Mar 19, 2020 | 66.70 | 78.10 | 62.54 | 76.44 | 2,910,075 | +7.99(+11.67%) |
Mar 18, 2020 | 72.73 | 74.30 | 57.89 | 68.45 | 3,514,894 | -11.65(-14.54%) |
Mar 17, 2020 | 83.71 | 84.62 | 73.40 | 80.10 | 2,663,687 | -1.77(-2.16%) |
Mar 16, 2020 | 76.72 | 88.91 | 74.84 | 81.87 | 2,777,822 | -7.65(-8.55%) |
Mar 13, 2020 | 88.72 | 90.06 | 81.65 | 89.52 | 2,528,587 | +7.65(+9.35%) |
Mar 12, 2020 | 89.53 | 92.51 | 81.64 | 81.87 | 3,455,788 | -16.22(-16.54%) |
Mar 11, 2020 | 100.67 | 102.50 | 96.77 | 98.09 | 2,737,018 | -7.57(-7.17%) |
Mar 10, 2020 | 103.25 | 107.07 | 96.36 | 105.66 | 2,684,712 | +8.32(+8.55%) |
Mar 09, 2020 | 99.34 | 105.02 | 96.30 | 97.34 | 3,394,983 | -16.44(-14.45%) |
Mar 06, 2020 | 112.18 | 116.42 | 109.82 | 113.78 | 2,736,388 | -4.08(-3.46%) |
Mar 05, 2020 | 123.31 | 123.68 | 116.73 | 117.86 | 1,954,378 | -10.17(-7.94%) |
Mar 04, 2020 | 128.91 | 130.16 | 124.31 | 128.03 | 1,592,700 | +1.50(+1.18%) |
Mar 03, 2020 | 133.19 | 136.34 | 124.50 | 126.53 | 1,533,570 | -7.04(-5.27%) |
Mar 02, 2020 | 132.32 | 133.58 | 124.92 | 133.58 | 2,011,983 | +3.26(+2.51%) |
Feb 28, 2020 | 122.50 | 133.14 | 122.07 | 130.31 | 2,583,688 | +2.79(+2.19%) |
Feb 27, 2020 | 124.25 | 134.59 | 121.61 | 127.52 | 1,950,255 | -2.05(-1.58%) |
Feb 26, 2020 | 134.41 | 135.44 | 129.41 | 129.56 | 1,474,127 | -2.87(-2.17%) |
Feb 25, 2020 | 140.32 | 141.15 | 130.55 | 132.44 | 1,765,764 | -7.19(-5.15%) |
Feb 24, 2020 | 141.38 | 141.61 | 137.15 | 139.63 | 1,455,068 | -9.30(-6.25%) |
Feb 21, 2020 | 151.20 | 151.94 | 148.33 | 148.93 | 989,190 | -4.24(-2.77%) |
Feb 20, 2020 | 150.26 | 156.51 | 150.05 | 153.17 | 835,500 | +2.13(+1.41%) |
Feb 19, 2020 | 152.31 | 153.93 | 150.65 | 151.04 | 609,719 | -0.42(-0.28%) |
Feb 18, 2020 | 152.71 | 154.03 | 149.04 | 151.46 | 862,035 | -2.83(-1.84%) |
Feb 14, 2020 | 157.37 | 158.47 | 152.37 | 154.29 | 612,118 | -3.17(-2.01%) |
Feb 13, 2020 | 154.89 | 157.67 | 154.43 | 157.46 | 861,504 | +1.19(+0.76%) |
Feb 12, 2020 | 154.38 | 157.46 | 153.47 | 156.27 | 1,111,873 | +4.74(+3.13%) |
Feb 11, 2020 | 150.09 | 153.45 | 149.41 | 151.53 | 1,078,861 | +3.25(+2.19%) |
Feb 10, 2020 | 146.83 | 148.62 | 145.83 | 148.28 | 546,489 | +0.98(+0.67%) |
Feb 07, 2020 | 148.80 | 149.08 | 146.61 | 147.30 | 833,543 | -2.81(-1.87%) |
Feb 06, 2020 | 152.72 | 152.72 | 147.90 | 150.11 | 783,687 | -1.74(-1.15%) |
Feb 05, 2020 | 148.53 | 152.74 | 147.79 | 151.85 | 1,351,180 | +6.74(+4.64%) |
Feb 04, 2020 | 139.94 | 146.89 | 139.29 | 145.12 | 1,573,730 | +7.88(+5.74%) |
Feb 03, 2020 | 134.94 | 139.00 | 134.48 | 137.24 | 1,758,338 | +3.77(+2.82%) |
Jan 31, 2020 | 137.55 | 138.53 | 133.05 | 133.47 | 2,195,230 | -5.79(-4.16%) |
Jan 30, 2020 | 147.59 | 150.06 | 137.78 | 139.26 | 2,685,646 | -10.50(-7.01%) |
Jan 29, 2020 | 149.02 | 151.15 | 148.10 | 149.77 | 1,319,661 | +1.73(+1.17%) |
Jan 28, 2020 | 145.82 | 149.07 | 144.90 | 148.04 | 886,949 | +4.16(+2.89%) |
Jan 27, 2020 | 144.14 | 147.27 | 143.65 | 143.88 | 1,546,747 | -5.29(-3.55%) |
Jan 24, 2020 | 152.70 | 153.27 | 147.06 | 149.17 | 1,252,805 | -3.44(-2.26%) |
Jan 23, 2020 | 151.15 | 152.81 | 148.37 | 152.61 | 1,125,618 | -0.12(-0.08%) |
Jan 22, 2020 | 153.87 | 154.38 | 152.10 | 152.73 | 754,577 | +0.28(+0.18%) |
Jan 21, 2020 | 155.32 | 155.32 | 152.26 | 152.45 | 1,165,505 | -3.67(-2.35%) |
Jan 17, 2020 | 155.87 | 158.64 | 155.55 | 156.12 | 1,137,925 | +1.05(+0.68%) |
Jan 16, 2020 | 153.48 | 155.21 | 152.97 | 155.07 | 906,612 | +2.72(+1.78%) |
Jan 15, 2020 | 150.73 | 153.50 | 149.75 | 152.35 | 940,083 | +0.54(+0.36%) |
Jan 14, 2020 | 153.71 | 154.50 | 150.12 | 151.81 | 1,443,453 | -3.05(-1.97%) |
Jan 13, 2020 | 157.97 | 158.23 | 153.16 | 154.86 | 1,563,317 | -2.00(-1.27%) |
Jan 10, 2020 | 160.56 | 160.78 | 156.05 | 156.86 | 1,009,828 | -3.70(-2.30%) |
Jan 09, 2020 | 163.19 | 163.20 | 159.96 | 160.56 | 938,544 | -1.55(-0.96%) |
Jan 08, 2020 | 162.60 | 163.55 | 160.93 | 162.11 | 700,158 | -0.27(-0.16%) |
Jan 07, 2020 | 162.30 | 163.25 | 160.95 | 162.38 | 533,925 | -0.30(-0.18%) |
Jan 06, 2020 | 159.95 | 162.98 | 159.70 | 162.67 | 719,289 | -0.32(-0.20%) |
Jan 03, 2020 | 162.29 | 163.83 | 158.73 | 163.00 | 1,107,019 | -2.89(-1.74%) |