Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 73.59 | 77.77 | 73.13 | 73.42 | 5,273,268 | -1.32(-1.77%) |
Mar 30, 2020 | 75.28 | 76.97 | 71.49 | 74.74 | 6,212,603 | -2.64(-3.41%) |
Mar 27, 2020 | 77.24 | 81.25 | 74.83 | 77.38 | 5,858,733 | -3.89(-4.78%) |
Mar 26, 2020 | 85.97 | 94.22 | 79.09 | 81.27 | 10,645,853 | -2.39(-2.86%) |
Mar 25, 2020 | 81.95 | 90.96 | 77.76 | 83.66 | 8,882,289 | +6.00(+7.72%) |
Mar 24, 2020 | 74.64 | 79.85 | 73.61 | 77.67 | 9,283,896 | +8.84(+12.85%) |
Mar 23, 2020 | 73.63 | 79.20 | 66.03 | 68.83 | 13,174,037 | -4.37(-5.97%) |
Mar 20, 2020 | 72.34 | 82.44 | 68.23 | 73.19 | 18,498,550 | +7.64(+11.65%) |
Mar 19, 2020 | 60.04 | 71.35 | 51.67 | 65.56 | 17,823,940 | +2.93(+4.69%) |
Mar 18, 2020 | 65.90 | 65.91 | 45.69 | 62.62 | 26,343,712 | -11.22(-15.19%) |
Mar 17, 2020 | 85.89 | 87.94 | 66.48 | 73.84 | 12,328,922 | -10.97(-12.94%) |
Mar 16, 2020 | 83.11 | 89.38 | 76.67 | 84.81 | 9,502,574 | -9.02(-9.61%) |
Mar 13, 2020 | 96.40 | 98.91 | 89.90 | 93.83 | 8,714,838 | +1.86(+2.03%) |
Mar 12, 2020 | 88.33 | 95.99 | 87.11 | 91.97 | 9,237,390 | -6.28(-6.39%) |
Mar 11, 2020 | 104.22 | 104.52 | 97.71 | 98.25 | 9,070,200 | -9.66(-8.95%) |
Mar 10, 2020 | 106.81 | 107.98 | 100.89 | 107.91 | 5,497,110 | +5.65(+5.53%) |
Mar 09, 2020 | 100.10 | 106.89 | 99.87 | 102.25 | 6,813,064 | -6.35(-5.85%) |
Mar 06, 2020 | 102.69 | 111.51 | 101.96 | 108.60 | 6,918,844 | +0.43(+0.40%) |
Mar 05, 2020 | 111.67 | 112.86 | 106.78 | 108.17 | 7,108,864 | -7.96(-6.85%) |
Mar 04, 2020 | 113.34 | 116.34 | 109.21 | 116.13 | 7,482,788 | +3.97(+3.54%) |
Mar 03, 2020 | 120.48 | 121.44 | 111.76 | 112.16 | 6,924,281 | -8.52(-7.06%) |
Mar 02, 2020 | 120.78 | 121.38 | 114.47 | 120.67 | 6,495,557 | -1.02(-0.84%) |
Feb 28, 2020 | 114.13 | 122.02 | 113.84 | 121.69 | 6,786,891 | +4.28(+3.64%) |
Feb 27, 2020 | 114.83 | 124.91 | 112.33 | 117.42 | 7,089,953 | -0.07(-0.06%) |
Feb 26, 2020 | 123.45 | 124.80 | 117.15 | 117.48 | 5,075,482 | -3.80(-3.14%) |
Feb 25, 2020 | 132.93 | 132.99 | 120.70 | 121.29 | 5,245,716 | -10.51(-7.97%) |
Feb 24, 2020 | 133.80 | 134.29 | 131.20 | 131.79 | 3,269,071 | -8.22(-5.87%) |
Feb 21, 2020 | 142.11 | 142.24 | 139.33 | 140.01 | 1,900,792 | -3.52(-2.45%) |
Feb 20, 2020 | 144.21 | 145.56 | 142.98 | 143.53 | 1,309,072 | -0.77(-0.53%) |
Feb 19, 2020 | 141.31 | 144.58 | 141.31 | 144.31 | 2,063,561 | +2.63(+1.86%) |
Feb 18, 2020 | 140.98 | 142.58 | 140.98 | 141.68 | 2,406,976 | +0.04(+0.03%) |
Feb 14, 2020 | 143.67 | 144.04 | 140.66 | 141.64 | 2,497,423 | -1.78(-1.24%) |
Feb 13, 2020 | 146.09 | 146.16 | 143.36 | 143.42 | 1,978,415 | -3.97(-2.69%) |
Feb 12, 2020 | 144.71 | 147.57 | 144.71 | 147.39 | 1,619,859 | +3.51(+2.44%) |
Feb 11, 2020 | 142.59 | 145.60 | 141.95 | 143.88 | 1,494,935 | +1.43(+1.00%) |
Feb 10, 2020 | 139.79 | 142.57 | 139.24 | 142.45 | 1,196,739 | +1.62(+1.15%) |
Feb 07, 2020 | 141.65 | 142.13 | 139.57 | 140.83 | 1,757,056 | -2.10(-1.47%) |
Feb 06, 2020 | 144.95 | 145.52 | 142.50 | 142.93 | 1,090,398 | -1.46(-1.01%) |
Feb 05, 2020 | 146.35 | 146.79 | 143.99 | 144.38 | 1,915,447 | +0.30(+0.21%) |
Feb 04, 2020 | 141.22 | 144.90 | 140.44 | 144.08 | 1,853,586 | +5.79(+4.18%) |
Feb 03, 2020 | 138.51 | 141.21 | 137.70 | 138.29 | 1,562,745 | +1.39(+1.01%) |
Jan 31, 2020 | 138.95 | 139.05 | 135.82 | 136.91 | 2,117,879 | -3.18(-2.27%) |
Jan 30, 2020 | 137.38 | 140.31 | 135.71 | 140.08 | 1,891,187 | +0.69(+0.49%) |
Jan 29, 2020 | 138.31 | 140.01 | 137.22 | 139.40 | 1,320,398 | +1.33(+0.96%) |
Jan 28, 2020 | 135.59 | 138.60 | 135.21 | 138.07 | 2,003,573 | +3.18(+2.36%) |
Jan 27, 2020 | 134.63 | 136.49 | 130.36 | 134.89 | 2,701,107 | -2.95(-2.14%) |
Jan 24, 2020 | 141.71 | 141.75 | 136.69 | 137.84 | 2,121,153 | -3.85(-2.72%) |
Jan 23, 2020 | 139.22 | 141.79 | 138.07 | 141.70 | 1,905,970 | +0.82(+0.58%) |
Jan 22, 2020 | 141.74 | 143.88 | 140.51 | 140.88 | 1,326,368 | -0.25(-0.17%) |
Jan 21, 2020 | 144.75 | 145.10 | 140.19 | 141.12 | 2,820,656 | -5.76(-3.92%) |
Jan 17, 2020 | 145.83 | 147.24 | 144.74 | 146.88 | 1,083,185 | +1.21(+0.83%) |
Jan 16, 2020 | 144.65 | 145.69 | 144.18 | 145.66 | 823,008 | +1.68(+1.17%) |
Jan 15, 2020 | 143.47 | 144.81 | 143.35 | 143.98 | 818,290 | +0.15(+0.10%) |
Jan 14, 2020 | 143.11 | 144.31 | 142.82 | 143.84 | 966,489 | +0.34(+0.24%) |
Jan 13, 2020 | 142.48 | 143.67 | 142.26 | 143.50 | 1,010,282 | +1.38(+0.97%) |
Jan 10, 2020 | 142.91 | 143.27 | 141.78 | 142.12 | 867,632 | -1.04(-0.72%) |
Jan 09, 2020 | 144.14 | 144.27 | 142.91 | 143.15 | 1,225,528 | -0.27(-0.19%) |
Jan 08, 2020 | 141.86 | 144.30 | 141.46 | 143.43 | 1,445,313 | +1.75(+1.24%) |
Jan 07, 2020 | 143.44 | 143.91 | 141.42 | 141.68 | 2,120,919 | -2.35(-1.63%) |
Jan 06, 2020 | 144.57 | 144.66 | 142.92 | 144.02 | 2,228,386 | -1.89(-1.29%) |
Jan 03, 2020 | 145.83 | 146.64 | 145.39 | 145.91 | 2,165,654 | -2.17(-1.47%) |