Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 92.32 | 95.98 | 90.29 | 95.07 | 2,045,293 | +2.63(+2.85%) |
Mar 30, 2020 | 89.34 | 92.95 | 86.14 | 92.44 | 2,152,709 | +3.14(+3.52%) |
Mar 27, 2020 | 91.58 | 92.57 | 86.97 | 89.30 | 1,937,123 | -5.56(-5.86%) |
Mar 26, 2020 | 92.40 | 98.61 | 90.77 | 94.86 | 2,396,495 | +4.00(+4.40%) |
Mar 25, 2020 | 87.11 | 95.68 | 86.40 | 90.86 | 2,465,613 | +3.22(+3.67%) |
Mar 24, 2020 | 80.35 | 88.14 | 79.76 | 87.64 | 2,493,157 | +11.81(+15.58%) |
Mar 23, 2020 | 79.48 | 79.92 | 73.84 | 75.82 | 2,650,594 | -4.85(-6.01%) |
Mar 20, 2020 | 84.98 | 87.41 | 78.56 | 80.68 | 3,210,784 | -2.97(-3.55%) |
Mar 19, 2020 | 75.64 | 85.70 | 71.93 | 83.64 | 3,318,573 | +7.98(+10.55%) |
Mar 18, 2020 | 77.23 | 78.56 | 69.78 | 75.66 | 4,159,453 | -5.19(-6.42%) |
Mar 17, 2020 | 88.03 | 88.20 | 78.54 | 80.84 | 4,022,992 | -5.48(-6.35%) |
Mar 16, 2020 | 78.49 | 89.23 | 74.15 | 86.32 | 5,135,407 | -5.44(-5.93%) |
Mar 13, 2020 | 99.93 | 101.43 | 88.14 | 91.77 | 4,771,148 | -3.97(-4.15%) |
Mar 12, 2020 | 97.23 | 100.24 | 93.14 | 95.74 | 3,542,089 | -8.59(-8.24%) |
Mar 11, 2020 | 107.66 | 109.44 | 102.11 | 104.33 | 2,484,064 | -6.68(-6.02%) |
Mar 10, 2020 | 107.91 | 111.32 | 103.30 | 111.01 | 2,824,108 | +6.61(+6.34%) |
Mar 09, 2020 | 107.91 | 111.66 | 104.17 | 104.40 | 2,536,999 | -12.05(-10.35%) |
Mar 06, 2020 | 117.53 | 118.18 | 114.24 | 116.44 | 2,984,738 | -4.78(-3.94%) |
Mar 05, 2020 | 127.27 | 127.48 | 119.57 | 121.22 | 2,242,428 | -8.33(-6.43%) |
Mar 04, 2020 | 128.06 | 130.66 | 125.81 | 129.55 | 2,141,066 | +3.95(+3.14%) |
Mar 03, 2020 | 130.40 | 133.66 | 122.36 | 125.60 | 2,060,393 | -5.06(-3.87%) |
Mar 02, 2020 | 128.34 | 130.69 | 126.44 | 130.66 | 1,824,949 | +2.91(+2.28%) |
Feb 28, 2020 | 127.74 | 128.96 | 124.33 | 127.75 | 2,636,238 | -3.57(-2.72%) |
Feb 27, 2020 | 134.13 | 136.72 | 131.26 | 131.32 | 2,180,932 | -6.20(-4.51%) |
Feb 26, 2020 | 141.59 | 143.28 | 137.47 | 137.52 | 1,356,802 | -2.97(-2.12%) |
Feb 25, 2020 | 144.04 | 145.03 | 140.31 | 140.49 | 2,451,263 | -4.32(-2.98%) |
Feb 24, 2020 | 144.12 | 145.53 | 143.56 | 144.81 | 2,041,462 | -2.87(-1.94%) |
Feb 21, 2020 | 148.78 | 149.28 | 146.36 | 147.68 | 1,087,384 | -0.94(-0.63%) |
Feb 20, 2020 | 150.13 | 150.15 | 147.60 | 148.62 | 1,013,450 | -1.53(-1.02%) |
Feb 19, 2020 | 149.84 | 151.17 | 148.82 | 150.15 | 1,024,446 | +0.72(+0.48%) |
Feb 18, 2020 | 150.08 | 150.21 | 148.10 | 149.43 | 822,084 | -1.08(-0.72%) |
Feb 14, 2020 | 148.83 | 150.53 | 147.88 | 150.50 | 662,470 | +1.57(+1.05%) |
Feb 13, 2020 | 149.19 | 149.97 | 147.68 | 148.94 | 792,024 | +0.03(+0.02%) |
Feb 12, 2020 | 149.38 | 149.84 | 148.46 | 148.91 | 792,551 | -0.55(-0.37%) |
Feb 11, 2020 | 149.00 | 149.79 | 148.09 | 149.46 | 945,118 | +1.00(+0.68%) |
Feb 10, 2020 | 145.89 | 148.79 | 145.58 | 148.46 | 1,150,955 | +1.72(+1.17%) |
Feb 07, 2020 | 148.51 | 148.94 | 146.49 | 146.74 | 947,771 | -2.46(-1.65%) |
Feb 06, 2020 | 148.26 | 149.93 | 147.46 | 149.20 | 1,263,655 | +1.23(+0.83%) |
Feb 05, 2020 | 147.15 | 149.37 | 145.84 | 147.97 | 1,453,839 | +0.87(+0.59%) |
Feb 04, 2020 | 143.47 | 149.74 | 143.03 | 147.10 | 3,270,089 | +7.75(+5.56%) |
Feb 03, 2020 | 139.60 | 140.97 | 139.26 | 139.35 | 2,030,975 | +0.57(+0.41%) |
Jan 31, 2020 | 140.95 | 142.24 | 137.72 | 138.78 | 1,500,149 | -3.08(-2.17%) |
Jan 30, 2020 | 140.11 | 141.90 | 138.96 | 141.85 | 767,541 | +0.40(+0.28%) |
Jan 29, 2020 | 140.51 | 143.03 | 140.21 | 141.45 | 1,276,130 | +1.45(+1.04%) |
Jan 28, 2020 | 139.00 | 140.65 | 139.00 | 140.00 | 883,742 | +1.09(+0.78%) |
Jan 27, 2020 | 137.04 | 139.44 | 136.08 | 138.91 | 723,295 | +0.23(+0.16%) |
Jan 24, 2020 | 140.26 | 140.26 | 137.67 | 138.68 | 786,310 | -1.60(-1.14%) |
Jan 23, 2020 | 141.56 | 141.64 | 139.95 | 140.29 | 849,074 | -1.38(-0.97%) |
Jan 22, 2020 | 140.75 | 142.34 | 140.71 | 141.67 | 907,462 | +1.41(+1.00%) |
Jan 21, 2020 | 139.86 | 140.90 | 138.74 | 140.26 | 987,478 | +0.09(+0.07%) |
Jan 17, 2020 | 139.75 | 140.70 | 139.41 | 140.16 | 908,231 | +0.57(+0.41%) |
Jan 16, 2020 | 139.68 | 140.01 | 138.78 | 139.59 | 708,609 | +0.58(+0.42%) |
Jan 15, 2020 | 139.09 | 140.33 | 138.16 | 139.01 | 697,720 | -0.18(-0.13%) |
Jan 14, 2020 | 138.98 | 139.94 | 138.19 | 139.19 | 1,075,911 | -0.64(-0.46%) |
Jan 13, 2020 | 140.44 | 141.25 | 139.74 | 139.83 | 677,646 | -0.91(-0.65%) |
Jan 10, 2020 | 140.40 | 141.83 | 139.53 | 140.74 | 1,235,949 | +1.31(+0.94%) |
Jan 09, 2020 | 140.79 | 141.11 | 139.16 | 139.43 | 1,073,884 | -0.93(-0.66%) |
Jan 08, 2020 | 139.20 | 140.68 | 138.34 | 140.36 | 968,549 | +1.66(+1.20%) |
Jan 07, 2020 | 139.38 | 139.94 | 137.64 | 138.70 | 966,924 | -0.12(-0.09%) |
Jan 06, 2020 | 139.40 | 139.65 | 138.15 | 138.82 | 1,006,885 | -0.81(-0.58%) |
Jan 03, 2020 | 138.32 | 140.45 | 136.96 | 139.63 | 1,026,743 | -0.37(-0.26%) |