Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 86.76 | 88.92 | 84.82 | 87.00 | 3,025,523 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.48 | 83.29 | 88.07 | 3,472,257 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.56 | 3,829,816 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.45 | 87.32 | 91.44 | 4,944,982 | +1.78(+1.99%) |
Mar 25, 2020 | 84.49 | 92.84 | 82.71 | 89.66 | 5,203,185 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.14 | 80.32 | 84.00 | 4,653,049 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.95 | 76.26 | 6,020,823 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.64 | 76.01 | 6,142,557 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.21 | 64.67 | 80.85 | 5,509,001 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.53 | 65.97 | 6,553,630 | -9.03(-12.05%) |
Mar 17, 2020 | 83.59 | 84.62 | 73.88 | 75.00 | 7,237,668 | -6.77(-8.28%) |
Mar 16, 2020 | 90.05 | 93.48 | 81.21 | 81.77 | 5,898,951 | -19.20(-19.02%) |
Mar 13, 2020 | 103.73 | 105.07 | 97.86 | 100.97 | 6,310,386 | +2.68(+2.73%) |
Mar 12, 2020 | 100.69 | 105.56 | 97.80 | 98.29 | 4,753,154 | -10.73(-9.84%) |
Mar 11, 2020 | 113.81 | 114.82 | 107.13 | 109.02 | 4,187,776 | -8.02(-6.85%) |
Mar 10, 2020 | 117.79 | 118.38 | 109.78 | 117.03 | 3,353,618 | +4.00(+3.54%) |
Mar 09, 2020 | 115.63 | 117.48 | 107.00 | 113.03 | 3,354,935 | -10.13(-8.22%) |
Mar 06, 2020 | 119.65 | 123.38 | 118.37 | 123.16 | 2,822,529 | -0.61(-0.49%) |
Mar 05, 2020 | 127.19 | 128.43 | 121.01 | 123.77 | 3,500,957 | -7.17(-5.47%) |
Mar 04, 2020 | 131.20 | 135.55 | 129.44 | 130.94 | 3,298,908 | +6.26(+5.02%) |
Mar 03, 2020 | 130.54 | 134.30 | 122.81 | 124.68 | 3,356,336 | -6.08(-4.65%) |
Mar 02, 2020 | 123.03 | 131.25 | 121.04 | 130.76 | 4,108,174 | +7.78(+6.33%) |
Feb 28, 2020 | 119.09 | 123.48 | 119.05 | 122.98 | 4,842,782 | +0.08(+0.06%) |
Feb 27, 2020 | 122.31 | 129.19 | 120.78 | 122.90 | 3,410,484 | -0.97(-0.79%) |
Feb 26, 2020 | 129.78 | 131.50 | 123.71 | 123.87 | 2,813,847 | -4.47(-3.48%) |
Feb 25, 2020 | 135.84 | 135.99 | 127.51 | 128.34 | 2,350,738 | -6.77(-5.01%) |
Feb 24, 2020 | 136.81 | 138.23 | 134.59 | 135.12 | 1,570,951 | -7.70(-5.39%) |
Feb 21, 2020 | 142.05 | 143.92 | 141.66 | 142.82 | 829,554 | -0.11(-0.07%) |
Feb 20, 2020 | 144.45 | 144.45 | 141.85 | 142.92 | 830,305 | -1.90(-1.31%) |
Feb 19, 2020 | 143.04 | 144.96 | 142.87 | 144.82 | 1,173,027 | +1.79(+1.25%) |
Feb 18, 2020 | 143.79 | 144.31 | 141.67 | 143.04 | 1,452,583 | -1.29(-0.90%) |
Feb 14, 2020 | 145.56 | 145.70 | 142.73 | 144.33 | 1,888,233 | -1.27(-0.87%) |
Feb 13, 2020 | 144.71 | 146.65 | 144.10 | 145.60 | 1,600,840 | +0.31(+0.21%) |
Feb 12, 2020 | 144.86 | 146.59 | 144.25 | 145.29 | 1,841,438 | +0.97(+0.67%) |
Feb 11, 2020 | 141.85 | 144.40 | 141.62 | 144.32 | 1,277,089 | +2.78(+1.96%) |
Feb 10, 2020 | 140.63 | 141.61 | 140.17 | 141.54 | 1,306,112 | +0.72(+0.51%) |
Feb 07, 2020 | 143.30 | 143.84 | 139.23 | 140.82 | 2,482,755 | -3.21(-2.23%) |
Feb 06, 2020 | 146.33 | 146.61 | 143.50 | 144.03 | 1,315,942 | -1.72(-1.18%) |
Feb 05, 2020 | 139.84 | 145.95 | 139.79 | 145.75 | 2,416,454 | +6.44(+4.62%) |
Feb 04, 2020 | 138.16 | 140.08 | 137.91 | 139.31 | 1,558,730 | +2.48(+1.81%) |
Feb 03, 2020 | 134.84 | 137.28 | 134.23 | 136.83 | 2,148,856 | +2.90(+2.16%) |
Jan 31, 2020 | 137.19 | 138.19 | 133.16 | 133.94 | 3,149,922 | -4.49(-3.24%) |
Jan 30, 2020 | 139.77 | 140.16 | 135.88 | 138.43 | 2,273,469 | -1.73(-1.23%) |
Jan 29, 2020 | 140.73 | 142.06 | 139.59 | 140.15 | 2,105,046 | -0.25(-0.18%) |
Jan 28, 2020 | 142.33 | 142.82 | 139.11 | 140.40 | 2,466,384 | +3.76(+2.75%) |
Jan 27, 2020 | 136.54 | 137.68 | 135.86 | 136.64 | 1,757,846 | -1.78(-1.29%) |
Jan 24, 2020 | 141.90 | 142.18 | 137.44 | 138.43 | 1,203,553 | -3.13(-2.21%) |
Jan 23, 2020 | 141.99 | 142.14 | 140.45 | 141.55 | 1,123,295 | -0.44(-0.31%) |
Jan 22, 2020 | 142.84 | 143.18 | 141.46 | 141.99 | 1,496,302 | -0.10(-0.07%) |
Jan 21, 2020 | 142.57 | 143.10 | 141.75 | 142.08 | 1,555,604 | -1.12(-0.78%) |
Jan 17, 2020 | 143.09 | 143.65 | 142.40 | 143.20 | 1,746,571 | +0.61(+0.43%) |
Jan 16, 2020 | 142.72 | 143.39 | 141.72 | 142.59 | 1,044,070 | +0.50(+0.35%) |
Jan 15, 2020 | 142.94 | 143.52 | 141.81 | 142.09 | 1,210,680 | -0.64(-0.45%) |
Jan 14, 2020 | 141.43 | 143.18 | 141.32 | 142.73 | 1,224,987 | +0.72(+0.51%) |
Jan 13, 2020 | 143.25 | 143.34 | 141.60 | 142.01 | 1,937,270 | -0.95(-0.66%) |
Jan 10, 2020 | 142.87 | 143.37 | 142.32 | 142.95 | 974,531 | +0.69(+0.49%) |
Jan 09, 2020 | 144.18 | 144.50 | 142.21 | 142.26 | 987,635 | -1.79(-1.25%) |
Jan 08, 2020 | 143.65 | 144.50 | 142.54 | 144.05 | 915,211 | +0.95(+0.66%) |
Jan 07, 2020 | 141.39 | 143.58 | 141.39 | 143.11 | 847,253 | -0.19(-0.13%) |
Jan 06, 2020 | 141.63 | 143.56 | 141.08 | 143.30 | 1,099,298 | +0.54(+0.38%) |
Jan 03, 2020 | 140.19 | 143.16 | 139.73 | 142.76 | 1,234,952 | +0.43(+0.31%) |