Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 73.40 | 77.57 | 72.95 | 73.24 | 5,286,480 | -1.32(-1.77%) |
Mar 30, 2020 | 75.10 | 76.78 | 71.31 | 74.56 | 6,228,168 | -2.63(-3.41%) |
Mar 27, 2020 | 77.04 | 81.05 | 74.65 | 77.19 | 5,873,412 | -3.88(-4.78%) |
Mar 26, 2020 | 85.76 | 93.98 | 78.89 | 81.07 | 10,672,525 | -2.39(-2.86%) |
Mar 25, 2020 | 81.74 | 90.73 | 77.56 | 83.46 | 8,904,543 | +5.98(+7.72%) |
Mar 24, 2020 | 74.45 | 79.65 | 73.42 | 77.47 | 9,307,157 | +8.82(+12.85%) |
Mar 23, 2020 | 73.44 | 79.00 | 65.86 | 68.65 | 13,207,044 | -4.36(-5.97%) |
Mar 20, 2020 | 72.16 | 82.23 | 68.06 | 73.01 | 18,544,896 | +7.62(+11.65%) |
Mar 19, 2020 | 59.89 | 71.17 | 51.54 | 65.39 | 17,868,598 | +2.93(+4.69%) |
Mar 18, 2020 | 65.74 | 65.75 | 45.58 | 62.47 | 26,409,716 | -11.19(-15.19%) |
Mar 17, 2020 | 85.68 | 87.72 | 66.31 | 73.66 | 12,359,812 | -10.94(-12.94%) |
Mar 16, 2020 | 82.90 | 89.15 | 76.48 | 84.60 | 9,526,383 | -9.00(-9.61%) |
Mar 13, 2020 | 96.16 | 98.66 | 89.67 | 93.60 | 8,736,672 | +1.86(+2.03%) |
Mar 12, 2020 | 88.11 | 95.75 | 86.89 | 91.74 | 9,260,534 | -6.27(-6.39%) |
Mar 11, 2020 | 103.97 | 104.26 | 97.46 | 98.00 | 9,092,925 | -9.63(-8.95%) |
Mar 10, 2020 | 106.54 | 107.71 | 100.64 | 107.64 | 5,510,883 | +5.64(+5.53%) |
Mar 09, 2020 | 99.85 | 106.63 | 99.62 | 102.00 | 6,830,134 | -6.33(-5.85%) |
Mar 06, 2020 | 102.44 | 111.23 | 101.70 | 108.33 | 6,936,179 | +0.43(+0.40%) |
Mar 05, 2020 | 111.39 | 112.58 | 106.51 | 107.90 | 7,126,675 | -7.94(-6.85%) |
Mar 04, 2020 | 113.06 | 116.05 | 108.94 | 115.84 | 7,501,535 | +3.97(+3.54%) |
Mar 03, 2020 | 120.18 | 121.14 | 111.48 | 111.88 | 6,941,630 | -8.50(-7.06%) |
Mar 02, 2020 | 120.48 | 121.08 | 114.19 | 120.37 | 6,511,831 | -1.02(-0.84%) |
Feb 28, 2020 | 113.84 | 121.71 | 113.56 | 121.39 | 6,803,895 | +4.27(+3.64%) |
Feb 27, 2020 | 114.54 | 124.60 | 112.05 | 117.12 | 7,107,717 | -0.07(-0.06%) |
Feb 26, 2020 | 123.14 | 124.48 | 116.86 | 117.19 | 5,088,198 | -3.79(-3.14%) |
Feb 25, 2020 | 132.60 | 132.66 | 120.40 | 120.98 | 5,258,859 | -10.48(-7.97%) |
Feb 24, 2020 | 133.46 | 133.95 | 130.87 | 131.47 | 3,277,262 | -8.20(-5.87%) |
Feb 21, 2020 | 141.75 | 141.89 | 138.98 | 139.66 | 1,905,554 | -3.51(-2.45%) |
Feb 20, 2020 | 143.85 | 145.19 | 142.62 | 143.18 | 1,312,352 | -0.77(-0.53%) |
Feb 19, 2020 | 140.95 | 144.22 | 140.95 | 143.95 | 2,068,731 | +2.62(+1.86%) |
Feb 18, 2020 | 140.63 | 142.22 | 140.63 | 141.32 | 2,413,007 | +0.04(+0.03%) |
Feb 14, 2020 | 143.31 | 143.68 | 140.31 | 141.28 | 2,503,680 | -1.78(-1.24%) |
Feb 13, 2020 | 145.72 | 145.80 | 143.00 | 143.06 | 1,983,372 | -3.96(-2.69%) |
Feb 12, 2020 | 144.35 | 147.20 | 144.35 | 147.02 | 1,623,917 | +3.50(+2.44%) |
Feb 11, 2020 | 142.23 | 145.23 | 141.60 | 143.52 | 1,498,680 | +1.42(+1.00%) |
Feb 10, 2020 | 139.44 | 142.21 | 138.90 | 142.09 | 1,199,738 | +1.62(+1.15%) |
Feb 07, 2020 | 141.29 | 141.77 | 139.22 | 140.47 | 1,761,458 | -2.10(-1.47%) |
Feb 06, 2020 | 144.59 | 145.16 | 142.14 | 142.57 | 1,093,130 | -1.45(-1.01%) |
Feb 05, 2020 | 145.98 | 146.42 | 143.63 | 144.02 | 1,920,245 | +0.30(+0.21%) |
Feb 04, 2020 | 140.87 | 144.54 | 140.09 | 143.72 | 1,858,230 | +5.77(+4.18%) |
Feb 03, 2020 | 138.16 | 140.85 | 137.35 | 137.95 | 1,566,660 | +1.38(+1.01%) |
Jan 31, 2020 | 138.60 | 138.70 | 135.48 | 136.56 | 2,123,185 | -3.17(-2.27%) |
Jan 30, 2020 | 137.03 | 139.96 | 135.37 | 139.73 | 1,895,925 | +0.68(+0.49%) |
Jan 29, 2020 | 137.97 | 139.66 | 136.88 | 139.05 | 1,323,706 | +1.33(+0.96%) |
Jan 28, 2020 | 135.25 | 138.25 | 134.87 | 137.72 | 2,008,593 | +3.17(+2.36%) |
Jan 27, 2020 | 134.29 | 136.15 | 130.03 | 134.56 | 2,707,874 | -2.94(-2.14%) |
Jan 24, 2020 | 141.35 | 141.40 | 136.35 | 137.50 | 2,126,467 | -3.84(-2.72%) |
Jan 23, 2020 | 138.88 | 141.44 | 137.72 | 141.34 | 1,910,745 | +0.82(+0.58%) |
Jan 22, 2020 | 141.38 | 143.52 | 140.16 | 140.52 | 1,329,691 | -0.24(-0.17%) |
Jan 21, 2020 | 144.38 | 144.74 | 139.84 | 140.77 | 2,827,723 | -5.74(-3.92%) |
Jan 17, 2020 | 145.47 | 146.87 | 144.38 | 146.51 | 1,085,899 | +1.21(+0.83%) |
Jan 16, 2020 | 144.29 | 145.32 | 143.82 | 145.30 | 825,070 | +1.68(+1.17%) |
Jan 15, 2020 | 143.11 | 144.45 | 142.99 | 143.62 | 820,341 | +0.15(+0.10%) |
Jan 14, 2020 | 142.76 | 143.95 | 142.46 | 143.48 | 968,910 | +0.34(+0.24%) |
Jan 13, 2020 | 142.12 | 143.31 | 141.91 | 143.14 | 1,012,813 | +1.38(+0.97%) |
Jan 10, 2020 | 142.55 | 142.91 | 141.43 | 141.76 | 869,806 | -1.03(-0.72%) |
Jan 09, 2020 | 143.78 | 143.91 | 142.55 | 142.79 | 1,228,598 | -0.27(-0.19%) |
Jan 08, 2020 | 141.51 | 143.94 | 141.11 | 143.07 | 1,448,934 | +1.75(+1.23%) |
Jan 07, 2020 | 143.08 | 143.55 | 141.07 | 141.32 | 2,126,233 | -2.34(-1.63%) |
Jan 06, 2020 | 144.21 | 144.30 | 142.56 | 143.66 | 2,233,969 | -1.88(-1.29%) |
Jan 03, 2020 | 145.47 | 146.28 | 145.03 | 145.54 | 2,171,080 | -2.16(-1.47%) |