Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 86.76 | 88.92 | 84.81 | 86.99 | 3,025,671 | -1.07(-1.22%) |
Mar 30, 2020 | 86.15 | 89.47 | 83.28 | 88.07 | 3,472,427 | +3.51(+4.16%) |
Mar 27, 2020 | 87.53 | 89.32 | 83.27 | 84.55 | 3,830,003 | -6.88(-7.53%) |
Mar 26, 2020 | 92.07 | 100.44 | 87.31 | 91.44 | 4,945,224 | +1.78(+1.99%) |
Mar 25, 2020 | 84.48 | 92.83 | 82.70 | 89.66 | 5,203,440 | +5.66(+6.74%) |
Mar 24, 2020 | 83.57 | 89.13 | 80.31 | 83.99 | 4,653,277 | +7.74(+10.14%) |
Mar 23, 2020 | 78.34 | 82.84 | 72.94 | 76.26 | 6,021,118 | +0.25(+0.33%) |
Mar 20, 2020 | 82.49 | 85.64 | 72.63 | 76.00 | 6,142,857 | -4.84(-5.99%) |
Mar 19, 2020 | 64.94 | 85.20 | 64.67 | 80.84 | 5,509,271 | +14.88(+22.56%) |
Mar 18, 2020 | 70.70 | 71.85 | 56.52 | 65.96 | 6,553,951 | -9.03(-12.04%) |
Mar 17, 2020 | 83.58 | 84.62 | 73.87 | 75.00 | 7,238,022 | -6.77(-8.28%) |
Mar 16, 2020 | 90.04 | 93.47 | 81.20 | 81.76 | 5,899,240 | -19.20(-19.02%) |
Mar 13, 2020 | 103.72 | 105.07 | 97.86 | 100.96 | 6,310,695 | +2.68(+2.73%) |
Mar 12, 2020 | 100.68 | 105.55 | 97.80 | 98.28 | 4,753,387 | -10.73(-9.84%) |
Mar 11, 2020 | 113.80 | 114.82 | 107.12 | 109.01 | 4,187,981 | -8.02(-6.85%) |
Mar 10, 2020 | 117.78 | 118.37 | 109.77 | 117.03 | 3,353,782 | +4.00(+3.54%) |
Mar 09, 2020 | 115.62 | 117.47 | 107.00 | 113.03 | 3,355,099 | -10.13(-8.22%) |
Mar 06, 2020 | 119.64 | 123.38 | 118.37 | 123.16 | 2,822,667 | -0.61(-0.49%) |
Mar 05, 2020 | 127.18 | 128.42 | 121.00 | 123.77 | 3,501,128 | -7.16(-5.47%) |
Mar 04, 2020 | 131.19 | 135.55 | 129.43 | 130.93 | 3,299,069 | +6.25(+5.02%) |
Mar 03, 2020 | 130.53 | 134.29 | 122.81 | 124.67 | 3,356,500 | -6.08(-4.65%) |
Mar 02, 2020 | 123.03 | 131.24 | 121.03 | 130.75 | 4,108,375 | +7.78(+6.33%) |
Feb 28, 2020 | 119.09 | 123.47 | 119.04 | 122.97 | 4,843,019 | +0.08(+0.06%) |
Feb 27, 2020 | 122.31 | 129.19 | 120.77 | 122.89 | 3,410,651 | -0.97(-0.79%) |
Feb 26, 2020 | 129.77 | 131.49 | 123.70 | 123.87 | 2,813,984 | -4.47(-3.48%) |
Feb 25, 2020 | 135.83 | 135.99 | 127.50 | 128.34 | 2,350,853 | -6.77(-5.01%) |
Feb 24, 2020 | 136.80 | 138.23 | 134.58 | 135.11 | 1,571,028 | -7.70(-5.39%) |
Feb 21, 2020 | 142.05 | 143.91 | 141.65 | 142.81 | 829,594 | -0.11(-0.07%) |
Feb 20, 2020 | 144.44 | 144.44 | 141.84 | 142.92 | 830,346 | -1.90(-1.31%) |
Feb 19, 2020 | 143.03 | 144.95 | 142.86 | 144.82 | 1,173,084 | +1.79(+1.25%) |
Feb 18, 2020 | 143.78 | 144.30 | 141.66 | 143.03 | 1,452,654 | -1.29(-0.90%) |
Feb 14, 2020 | 145.55 | 145.69 | 142.72 | 144.32 | 1,888,325 | -1.26(-0.87%) |
Feb 13, 2020 | 144.70 | 146.64 | 144.09 | 145.59 | 1,600,919 | +0.31(+0.21%) |
Feb 12, 2020 | 144.85 | 146.58 | 144.25 | 145.28 | 1,841,528 | +0.97(+0.67%) |
Feb 11, 2020 | 141.84 | 144.39 | 141.61 | 144.31 | 1,277,152 | +2.78(+1.96%) |
Feb 10, 2020 | 140.62 | 141.60 | 140.17 | 141.54 | 1,306,176 | +0.72(+0.51%) |
Feb 07, 2020 | 143.29 | 143.84 | 139.22 | 140.81 | 2,482,877 | -3.21(-2.23%) |
Feb 06, 2020 | 146.32 | 146.61 | 143.50 | 144.03 | 1,316,006 | -1.72(-1.18%) |
Feb 05, 2020 | 139.84 | 145.94 | 139.78 | 145.74 | 2,416,573 | +6.44(+4.62%) |
Feb 04, 2020 | 138.16 | 140.07 | 137.90 | 139.31 | 1,558,807 | +2.48(+1.81%) |
Feb 03, 2020 | 134.83 | 137.27 | 134.22 | 136.83 | 2,148,961 | +2.90(+2.16%) |
Jan 31, 2020 | 137.18 | 138.18 | 133.15 | 133.93 | 3,150,076 | -4.49(-3.24%) |
Jan 30, 2020 | 139.76 | 140.16 | 135.87 | 138.42 | 2,273,581 | -1.73(-1.23%) |
Jan 29, 2020 | 140.72 | 142.06 | 139.59 | 140.15 | 2,105,149 | -0.25(-0.18%) |
Jan 28, 2020 | 142.33 | 142.81 | 139.10 | 140.40 | 2,466,505 | +3.76(+2.75%) |
Jan 27, 2020 | 136.54 | 137.68 | 135.85 | 136.63 | 1,757,932 | -1.79(-1.29%) |
Jan 24, 2020 | 141.89 | 142.17 | 137.44 | 138.42 | 1,203,612 | -3.13(-2.21%) |
Jan 23, 2020 | 141.98 | 142.13 | 140.44 | 141.54 | 1,123,350 | -0.44(-0.31%) |
Jan 22, 2020 | 142.84 | 143.18 | 141.45 | 141.98 | 1,496,375 | -0.10(-0.07%) |
Jan 21, 2020 | 142.56 | 143.09 | 141.74 | 142.08 | 1,555,680 | -1.12(-0.78%) |
Jan 17, 2020 | 143.08 | 143.64 | 142.40 | 143.19 | 1,746,657 | +0.61(+0.43%) |
Jan 16, 2020 | 142.71 | 143.38 | 141.71 | 142.59 | 1,044,121 | +0.50(+0.35%) |
Jan 15, 2020 | 142.94 | 143.51 | 141.81 | 142.09 | 1,210,740 | -0.64(-0.45%) |
Jan 14, 2020 | 141.42 | 143.18 | 141.31 | 142.72 | 1,225,047 | +0.72(+0.51%) |
Jan 13, 2020 | 143.24 | 143.33 | 141.59 | 142.00 | 1,937,365 | -0.95(-0.66%) |
Jan 10, 2020 | 142.87 | 143.36 | 142.31 | 142.94 | 974,579 | +0.69(+0.49%) |
Jan 09, 2020 | 144.17 | 144.49 | 142.20 | 142.25 | 987,684 | -1.79(-1.25%) |
Jan 08, 2020 | 143.64 | 144.50 | 142.53 | 144.04 | 915,256 | +0.95(+0.66%) |
Jan 07, 2020 | 141.38 | 143.57 | 141.38 | 143.10 | 847,294 | -0.19(-0.13%) |
Jan 06, 2020 | 141.62 | 143.55 | 141.07 | 143.29 | 1,099,352 | +0.54(+0.38%) |
Jan 03, 2020 | 140.19 | 143.16 | 139.72 | 142.75 | 1,235,013 | +0.44(+0.31%) |