Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 92.49 | 96.16 | 90.46 | 95.25 | 2,041,467 | +2.64(+2.85%) |
Mar 30, 2020 | 89.51 | 93.12 | 86.30 | 92.61 | 2,148,682 | +3.15(+3.52%) |
Mar 27, 2020 | 91.75 | 92.75 | 87.14 | 89.47 | 1,933,499 | -5.57(-5.86%) |
Mar 26, 2020 | 92.57 | 98.79 | 90.94 | 95.03 | 2,392,012 | +4.01(+4.41%) |
Mar 25, 2020 | 87.27 | 95.85 | 86.55 | 91.02 | 2,461,178 | +3.22(+3.67%) |
Mar 24, 2020 | 80.49 | 88.29 | 79.90 | 87.80 | 2,488,673 | +11.83(+15.58%) |
Mar 23, 2020 | 79.63 | 80.07 | 73.98 | 75.96 | 2,645,826 | -4.86(-6.01%) |
Mar 20, 2020 | 85.14 | 87.57 | 78.71 | 80.82 | 3,205,009 | -2.97(-3.54%) |
Mar 19, 2020 | 75.77 | 85.85 | 72.06 | 83.79 | 3,312,604 | +8.00(+10.55%) |
Mar 18, 2020 | 77.37 | 78.70 | 69.91 | 75.79 | 4,151,972 | -5.20(-6.42%) |
Mar 17, 2020 | 88.19 | 88.36 | 78.68 | 80.99 | 4,015,756 | -5.49(-6.35%) |
Mar 16, 2020 | 78.63 | 89.39 | 74.29 | 86.48 | 5,126,171 | -5.45(-5.93%) |
Mar 13, 2020 | 100.11 | 101.61 | 88.30 | 91.93 | 4,762,567 | -3.98(-4.15%) |
Mar 12, 2020 | 97.40 | 100.42 | 93.30 | 95.91 | 3,535,718 | -8.61(-8.24%) |
Mar 11, 2020 | 107.86 | 109.64 | 102.29 | 104.52 | 2,479,596 | -6.69(-6.02%) |
Mar 10, 2020 | 108.10 | 111.52 | 103.48 | 111.21 | 2,819,029 | +6.63(+6.34%) |
Mar 09, 2020 | 108.10 | 111.86 | 104.36 | 104.58 | 2,532,436 | -12.07(-10.35%) |
Mar 06, 2020 | 117.74 | 118.39 | 114.44 | 116.65 | 2,979,370 | -4.78(-3.94%) |
Mar 05, 2020 | 127.50 | 127.71 | 119.78 | 121.44 | 2,238,394 | -8.35(-6.43%) |
Mar 04, 2020 | 128.29 | 130.90 | 126.03 | 129.78 | 2,137,215 | +3.96(+3.14%) |
Mar 03, 2020 | 130.63 | 133.90 | 122.58 | 125.83 | 2,056,687 | -5.07(-3.87%) |
Mar 02, 2020 | 128.57 | 130.92 | 126.67 | 130.90 | 1,821,667 | +2.91(+2.28%) |
Feb 28, 2020 | 127.97 | 129.19 | 124.56 | 127.98 | 2,631,497 | -3.57(-2.72%) |
Feb 27, 2020 | 134.37 | 136.97 | 131.50 | 131.55 | 2,177,009 | -6.21(-4.51%) |
Feb 26, 2020 | 141.85 | 143.54 | 137.72 | 137.77 | 1,354,362 | -2.98(-2.12%) |
Feb 25, 2020 | 144.30 | 145.29 | 140.56 | 140.75 | 2,446,855 | -4.32(-2.98%) |
Feb 24, 2020 | 144.38 | 145.79 | 143.82 | 145.07 | 2,037,791 | -2.88(-1.94%) |
Feb 21, 2020 | 149.05 | 149.55 | 146.62 | 147.95 | 1,085,428 | -0.94(-0.63%) |
Feb 20, 2020 | 150.40 | 150.42 | 147.86 | 148.89 | 1,011,627 | -1.53(-1.02%) |
Feb 19, 2020 | 150.11 | 151.44 | 149.09 | 150.42 | 1,022,604 | +0.72(+0.48%) |
Feb 18, 2020 | 150.35 | 150.48 | 148.37 | 149.69 | 820,605 | -1.08(-0.72%) |
Feb 14, 2020 | 149.10 | 150.80 | 148.14 | 150.78 | 661,278 | +1.57(+1.05%) |
Feb 13, 2020 | 149.46 | 150.24 | 147.95 | 149.21 | 790,600 | +0.03(+0.02%) |
Feb 12, 2020 | 149.65 | 150.11 | 148.73 | 149.18 | 791,125 | -0.55(-0.37%) |
Feb 11, 2020 | 149.27 | 150.06 | 148.36 | 149.73 | 943,418 | +1.01(+0.68%) |
Feb 10, 2020 | 146.15 | 149.06 | 145.84 | 148.73 | 1,148,885 | +1.72(+1.17%) |
Feb 07, 2020 | 148.78 | 149.21 | 146.75 | 147.01 | 946,066 | -2.46(-1.65%) |
Feb 06, 2020 | 148.53 | 150.20 | 147.73 | 149.47 | 1,261,382 | +1.23(+0.83%) |
Feb 05, 2020 | 147.41 | 149.64 | 146.10 | 148.24 | 1,451,224 | +0.88(+0.59%) |
Feb 04, 2020 | 143.73 | 150.01 | 143.29 | 147.36 | 3,264,208 | +7.76(+5.56%) |
Feb 03, 2020 | 139.85 | 141.22 | 139.51 | 139.60 | 2,027,323 | +0.57(+0.41%) |
Jan 31, 2020 | 141.21 | 142.49 | 137.97 | 139.03 | 1,497,451 | -3.08(-2.17%) |
Jan 30, 2020 | 140.36 | 142.16 | 139.21 | 142.11 | 766,160 | +0.40(+0.29%) |
Jan 29, 2020 | 140.76 | 143.28 | 140.46 | 141.71 | 1,273,835 | +1.46(+1.04%) |
Jan 28, 2020 | 139.25 | 140.91 | 139.25 | 140.25 | 882,152 | +1.09(+0.78%) |
Jan 27, 2020 | 137.29 | 139.69 | 136.33 | 139.16 | 721,994 | +0.23(+0.16%) |
Jan 24, 2020 | 140.51 | 140.51 | 137.92 | 138.93 | 784,895 | -1.61(-1.14%) |
Jan 23, 2020 | 141.82 | 141.89 | 140.20 | 140.54 | 847,547 | -1.38(-0.97%) |
Jan 22, 2020 | 141.00 | 142.59 | 140.96 | 141.92 | 905,830 | +1.41(+1.00%) |
Jan 21, 2020 | 140.12 | 141.16 | 138.99 | 140.51 | 985,702 | +0.09(+0.07%) |
Jan 17, 2020 | 140.00 | 140.95 | 139.66 | 140.42 | 906,598 | +0.57(+0.41%) |
Jan 16, 2020 | 139.93 | 140.27 | 139.03 | 139.84 | 707,335 | +0.58(+0.42%) |
Jan 15, 2020 | 139.34 | 140.59 | 138.41 | 139.26 | 696,465 | -0.18(-0.13%) |
Jan 14, 2020 | 139.23 | 140.19 | 138.44 | 139.44 | 1,073,976 | -0.64(-0.46%) |
Jan 13, 2020 | 140.69 | 141.51 | 139.99 | 140.08 | 676,427 | -0.91(-0.65%) |
Jan 10, 2020 | 140.65 | 142.09 | 139.78 | 140.99 | 1,233,727 | +1.31(+0.93%) |
Jan 09, 2020 | 141.05 | 141.36 | 139.41 | 139.68 | 1,071,953 | -0.93(-0.66%) |
Jan 08, 2020 | 139.45 | 140.93 | 138.59 | 140.61 | 966,807 | +1.66(+1.20%) |
Jan 07, 2020 | 139.64 | 140.19 | 137.89 | 138.95 | 965,185 | -0.12(-0.09%) |
Jan 06, 2020 | 139.66 | 139.90 | 138.40 | 139.07 | 1,005,074 | -0.81(-0.58%) |
Jan 03, 2020 | 138.57 | 140.70 | 137.20 | 139.88 | 1,024,896 | -0.37(-0.26%) |