Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 87.71 | 89.38 | 85.27 | 85.65 | 1,382,138 | -2.92(-3.30%) |
Mar 30, 2020 | 86.66 | 89.83 | 82.48 | 88.57 | 1,140,037 | +0.83(+0.94%) |
Mar 27, 2020 | 85.45 | 91.98 | 83.89 | 87.75 | 829,647 | -1.40(-1.57%) |
Mar 26, 2020 | 83.91 | 89.63 | 83.14 | 89.14 | 1,867,201 | +6.20(+7.47%) |
Mar 25, 2020 | 80.16 | 88.67 | 78.08 | 82.95 | 1,278,861 | +3.66(+4.62%) |
Mar 24, 2020 | 75.92 | 80.41 | 74.73 | 79.28 | 1,817,790 | +7.23(+10.04%) |
Mar 23, 2020 | 68.81 | 73.37 | 65.47 | 72.05 | 1,608,125 | +3.19(+4.62%) |
Mar 20, 2020 | 79.39 | 81.69 | 67.68 | 68.87 | 1,687,186 | -10.04(-12.73%) |
Mar 19, 2020 | 79.38 | 82.07 | 74.92 | 78.91 | 1,291,077 | -2.31(-2.85%) |
Mar 18, 2020 | 84.78 | 86.46 | 71.90 | 81.22 | 1,801,885 | -10.53(-11.48%) |
Mar 17, 2020 | 88.92 | 93.28 | 84.79 | 91.76 | 1,612,302 | +4.58(+5.25%) |
Mar 16, 2020 | 94.12 | 98.38 | 85.93 | 87.18 | 1,547,188 | -16.88(-16.22%) |
Mar 13, 2020 | 104.41 | 105.54 | 96.24 | 104.06 | 1,367,350 | +4.14(+4.14%) |
Mar 12, 2020 | 108.37 | 110.14 | 99.78 | 99.92 | 1,880,630 | -15.06(-13.10%) |
Mar 11, 2020 | 121.25 | 121.55 | 112.95 | 114.98 | 2,269,972 | -8.77(-7.09%) |
Mar 10, 2020 | 122.41 | 125.71 | 118.93 | 123.75 | 1,444,971 | +4.43(+3.71%) |
Mar 09, 2020 | 109.77 | 120.99 | 109.32 | 119.31 | 1,897,499 | +2.24(+1.92%) |
Mar 06, 2020 | 113.32 | 117.59 | 111.22 | 117.07 | 1,319,605 | +0.91(+0.78%) |
Mar 05, 2020 | 118.24 | 118.78 | 115.32 | 116.17 | 1,264,209 | -5.47(-4.50%) |
Mar 04, 2020 | 120.10 | 121.76 | 117.22 | 121.64 | 941,046 | +2.35(+1.97%) |
Mar 03, 2020 | 120.38 | 124.17 | 117.99 | 119.29 | 1,355,839 | -2.43(-2.00%) |
Mar 02, 2020 | 122.14 | 122.14 | 117.19 | 121.72 | 1,532,866 | +0.01(+0.01%) |
Feb 28, 2020 | 120.17 | 121.71 | 117.02 | 121.71 | 2,086,042 | -1.05(-0.86%) |
Feb 27, 2020 | 121.88 | 126.41 | 118.65 | 122.77 | 1,089,240 | -0.38(-0.30%) |
Feb 26, 2020 | 127.18 | 127.18 | 122.72 | 123.14 | 1,272,618 | -2.80(-2.22%) |
Feb 25, 2020 | 128.85 | 128.85 | 124.61 | 125.94 | 1,710,608 | -2.11(-1.65%) |
Feb 24, 2020 | 125.78 | 128.91 | 124.99 | 128.06 | 1,310,470 | -0.64(-0.50%) |
Feb 21, 2020 | 129.62 | 130.09 | 128.02 | 128.70 | 865,096 | -1.71(-1.31%) |
Feb 20, 2020 | 128.28 | 130.76 | 127.71 | 130.41 | 733,757 | +2.16(+1.68%) |
Feb 19, 2020 | 129.52 | 130.35 | 126.07 | 128.25 | 1,109,567 | -1.55(-1.19%) |
Feb 18, 2020 | 133.07 | 137.90 | 128.83 | 129.79 | 3,148,492 | +7.52(+6.15%) |
Feb 14, 2020 | 123.33 | 123.33 | 120.41 | 122.27 | 1,226,627 | -0.99(-0.80%) |
Feb 13, 2020 | 122.44 | 124.63 | 121.89 | 123.26 | 1,037,651 | +0.32(+0.26%) |
Feb 12, 2020 | 121.63 | 123.37 | 121.31 | 122.94 | 650,226 | +2.02(+1.67%) |
Feb 11, 2020 | 119.86 | 121.58 | 119.71 | 120.92 | 609,732 | +1.31(+1.09%) |
Feb 10, 2020 | 120.97 | 121.08 | 118.93 | 119.61 | 853,101 | -2.06(-1.69%) |
Feb 07, 2020 | 122.65 | 122.99 | 120.02 | 121.67 | 978,286 | -1.32(-1.07%) |
Feb 06, 2020 | 125.51 | 125.70 | 122.62 | 122.98 | 953,769 | -2.43(-1.93%) |
Feb 05, 2020 | 121.47 | 125.98 | 121.05 | 125.41 | 1,310,480 | +5.00(+4.15%) |
Feb 04, 2020 | 122.73 | 123.22 | 120.39 | 120.41 | 898,408 | -1.00(-0.82%) |
Feb 03, 2020 | 121.53 | 123.02 | 121.13 | 121.41 | 1,108,111 | +0.82(+0.68%) |
Jan 31, 2020 | 122.96 | 123.19 | 120.36 | 120.59 | 1,399,144 | -3.22(-2.60%) |
Jan 30, 2020 | 125.35 | 125.83 | 122.12 | 123.81 | 1,112,602 | -3.00(-2.37%) |
Jan 29, 2020 | 127.27 | 128.53 | 126.40 | 126.81 | 997,938 | -0.03(-0.02%) |
Jan 28, 2020 | 127.94 | 128.36 | 125.73 | 126.84 | 1,009,489 | -0.44(-0.34%) |
Jan 27, 2020 | 128.04 | 129.66 | 127.28 | 127.28 | 1,024,071 | -2.40(-1.85%) |
Jan 24, 2020 | 137.29 | 137.29 | 129.25 | 129.68 | 1,395,320 | -7.37(-5.38%) |
Jan 23, 2020 | 133.69 | 137.41 | 133.60 | 137.04 | 1,434,060 | +1.90(+1.41%) |
Jan 22, 2020 | 136.26 | 137.27 | 134.37 | 135.14 | 1,315,753 | -1.24(-0.91%) |
Jan 21, 2020 | 137.86 | 137.86 | 135.33 | 136.38 | 871,058 | -1.88(-1.36%) |
Jan 17, 2020 | 138.92 | 139.19 | 137.62 | 138.25 | 893,066 | -0.81(-0.59%) |
Jan 16, 2020 | 137.97 | 139.12 | 137.38 | 139.07 | 739,660 | +1.58(+1.15%) |
Jan 15, 2020 | 136.91 | 138.66 | 135.30 | 137.48 | 1,320,704 | +1.20(+0.88%) |
Jan 14, 2020 | 133.25 | 136.45 | 132.11 | 136.28 | 1,713,574 | +3.33(+2.51%) |
Jan 13, 2020 | 133.02 | 134.54 | 130.66 | 132.95 | 2,336,677 | -3.43(-2.52%) |
Jan 10, 2020 | 140.20 | 140.50 | 136.02 | 136.38 | 1,547,187 | -3.53(-2.53%) |
Jan 09, 2020 | 140.75 | 140.93 | 137.52 | 139.92 | 1,286,394 | -0.26(-0.19%) |
Jan 08, 2020 | 141.73 | 142.83 | 140.16 | 140.18 | 902,185 | -1.63(-1.15%) |
Jan 07, 2020 | 143.61 | 144.06 | 139.50 | 141.81 | 1,236,995 | -1.70(-1.19%) |
Jan 06, 2020 | 144.38 | 145.43 | 143.18 | 143.51 | 961,654 | -2.40(-1.64%) |
Jan 03, 2020 | 144.64 | 146.10 | 143.93 | 145.91 | 619,377 | +0.01(+0.01%) |