Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 73.60 | 77.78 | 73.15 | 73.43 | 5,272,377 | -1.33(-1.77%) |
Mar 30, 2020 | 75.30 | 76.98 | 71.50 | 74.76 | 6,211,553 | -2.64(-3.41%) |
Mar 27, 2020 | 77.25 | 81.26 | 74.84 | 77.40 | 5,857,743 | -3.89(-4.78%) |
Mar 26, 2020 | 85.99 | 94.23 | 79.10 | 81.28 | 10,644,054 | -2.40(-2.86%) |
Mar 25, 2020 | 81.96 | 90.97 | 77.77 | 83.68 | 8,880,789 | +6.00(+7.72%) |
Mar 24, 2020 | 74.65 | 79.86 | 73.62 | 77.68 | 9,282,328 | +8.84(+12.85%) |
Mar 23, 2020 | 73.64 | 79.21 | 66.04 | 68.84 | 13,171,811 | -4.37(-5.97%) |
Mar 20, 2020 | 72.35 | 82.45 | 68.24 | 73.21 | 18,495,424 | +7.64(+11.65%) |
Mar 19, 2020 | 60.05 | 71.36 | 51.68 | 65.57 | 17,820,930 | +2.93(+4.69%) |
Mar 18, 2020 | 65.91 | 65.92 | 45.70 | 62.63 | 26,339,262 | -11.22(-15.19%) |
Mar 17, 2020 | 85.91 | 87.96 | 66.49 | 73.85 | 12,326,840 | -10.97(-12.94%) |
Mar 16, 2020 | 83.12 | 89.39 | 76.68 | 84.83 | 9,500,969 | -9.02(-9.61%) |
Mar 13, 2020 | 96.42 | 98.92 | 89.91 | 93.85 | 8,713,365 | +1.86(+2.03%) |
Mar 12, 2020 | 88.34 | 96.01 | 87.12 | 91.98 | 9,235,829 | -6.28(-6.39%) |
Mar 11, 2020 | 104.24 | 104.54 | 97.73 | 98.27 | 9,068,668 | -9.66(-8.95%) |
Mar 10, 2020 | 106.83 | 108.00 | 100.91 | 107.92 | 5,496,182 | +5.65(+5.53%) |
Mar 09, 2020 | 100.12 | 106.91 | 99.88 | 102.27 | 6,811,913 | -6.35(-5.85%) |
Mar 06, 2020 | 102.71 | 111.53 | 101.98 | 108.62 | 6,917,675 | +0.43(+0.40%) |
Mar 05, 2020 | 111.69 | 112.88 | 106.80 | 108.19 | 7,107,663 | -7.96(-6.85%) |
Mar 04, 2020 | 113.36 | 116.36 | 109.23 | 116.15 | 7,481,523 | +3.97(+3.54%) |
Mar 03, 2020 | 120.50 | 121.46 | 111.78 | 112.17 | 6,923,111 | -8.52(-7.06%) |
Mar 02, 2020 | 120.80 | 121.40 | 114.49 | 120.69 | 6,494,459 | -1.02(-0.84%) |
Feb 28, 2020 | 114.15 | 122.04 | 113.86 | 121.72 | 6,785,744 | +4.28(+3.64%) |
Feb 27, 2020 | 114.84 | 124.94 | 112.35 | 117.44 | 7,088,756 | -0.07(-0.06%) |
Feb 26, 2020 | 123.47 | 124.82 | 117.17 | 117.50 | 5,074,624 | -3.80(-3.14%) |
Feb 25, 2020 | 132.95 | 133.01 | 120.72 | 121.31 | 5,244,830 | -10.51(-7.97%) |
Feb 24, 2020 | 133.82 | 134.31 | 131.22 | 131.82 | 3,268,519 | -8.22(-5.87%) |
Feb 21, 2020 | 142.13 | 142.27 | 139.35 | 140.04 | 1,900,470 | -3.52(-2.45%) |
Feb 20, 2020 | 144.23 | 145.58 | 143.00 | 143.56 | 1,308,851 | -0.77(-0.54%) |
Feb 19, 2020 | 141.33 | 144.60 | 141.33 | 144.33 | 2,063,212 | +2.63(+1.86%) |
Feb 18, 2020 | 141.01 | 142.60 | 141.01 | 141.70 | 2,406,569 | +0.04(+0.03%) |
Feb 14, 2020 | 143.69 | 144.07 | 140.68 | 141.66 | 2,497,001 | -1.78(-1.24%) |
Feb 13, 2020 | 146.11 | 146.19 | 143.38 | 143.44 | 1,978,081 | -3.97(-2.69%) |
Feb 12, 2020 | 144.73 | 147.60 | 144.73 | 147.41 | 1,619,585 | +3.51(+2.44%) |
Feb 11, 2020 | 142.61 | 145.62 | 141.97 | 143.90 | 1,494,682 | +1.43(+1.00%) |
Feb 10, 2020 | 139.81 | 142.59 | 139.27 | 142.47 | 1,196,537 | +1.62(+1.15%) |
Feb 07, 2020 | 141.67 | 142.15 | 139.59 | 140.85 | 1,756,759 | -2.10(-1.47%) |
Feb 06, 2020 | 144.98 | 145.54 | 142.52 | 142.95 | 1,090,214 | -1.46(-1.01%) |
Feb 05, 2020 | 146.37 | 146.81 | 144.02 | 144.41 | 1,915,123 | +0.30(+0.21%) |
Feb 04, 2020 | 141.24 | 144.93 | 140.47 | 144.11 | 1,853,273 | +5.79(+4.18%) |
Feb 03, 2020 | 138.53 | 141.23 | 137.72 | 138.32 | 1,562,481 | +1.39(+1.01%) |
Jan 31, 2020 | 138.97 | 139.07 | 135.84 | 136.93 | 2,117,521 | -3.18(-2.27%) |
Jan 30, 2020 | 137.40 | 140.33 | 135.73 | 140.11 | 1,890,868 | +0.68(+0.49%) |
Jan 29, 2020 | 138.34 | 140.04 | 137.24 | 139.42 | 1,320,175 | +1.33(+0.96%) |
Jan 28, 2020 | 135.61 | 138.62 | 135.23 | 138.09 | 2,003,235 | +3.18(+2.35%) |
Jan 27, 2020 | 134.65 | 136.51 | 130.38 | 134.92 | 2,700,650 | -2.95(-2.14%) |
Jan 24, 2020 | 141.73 | 141.78 | 136.72 | 137.87 | 2,120,794 | -3.85(-2.72%) |
Jan 23, 2020 | 139.25 | 141.82 | 138.09 | 141.72 | 1,905,648 | +0.82(+0.58%) |
Jan 22, 2020 | 141.76 | 143.90 | 140.54 | 140.90 | 1,326,144 | -0.25(-0.17%) |
Jan 21, 2020 | 144.77 | 145.12 | 140.22 | 141.14 | 2,820,180 | -5.76(-3.92%) |
Jan 17, 2020 | 145.86 | 147.26 | 144.76 | 146.90 | 1,083,002 | +1.21(+0.83%) |
Jan 16, 2020 | 144.67 | 145.71 | 144.20 | 145.69 | 822,869 | +1.68(+1.17%) |
Jan 15, 2020 | 143.49 | 144.84 | 143.37 | 144.01 | 818,152 | +0.15(+0.10%) |
Jan 14, 2020 | 143.14 | 144.33 | 142.84 | 143.86 | 966,326 | +0.34(+0.24%) |
Jan 13, 2020 | 142.50 | 143.69 | 142.29 | 143.52 | 1,010,111 | +1.38(+0.97%) |
Jan 10, 2020 | 142.93 | 143.29 | 141.81 | 142.14 | 867,486 | -1.04(-0.72%) |
Jan 09, 2020 | 144.16 | 144.29 | 142.93 | 143.18 | 1,225,320 | -0.27(-0.19%) |
Jan 08, 2020 | 141.89 | 144.32 | 141.49 | 143.45 | 1,445,068 | +1.75(+1.23%) |
Jan 07, 2020 | 143.46 | 143.93 | 141.45 | 141.70 | 2,120,561 | -2.35(-1.63%) |
Jan 06, 2020 | 144.59 | 144.68 | 142.94 | 144.05 | 2,228,009 | -1.89(-1.29%) |
Jan 03, 2020 | 145.86 | 146.67 | 145.42 | 145.93 | 2,165,288 | -2.17(-1.47%) |