Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 97.28 | 99.20 | 93.87 | 94.33 | 7,311,347 | -4.16(-4.22%) |
Mar 30, 2020 | 96.08 | 99.75 | 94.71 | 98.49 | 7,563,214 | +1.34(+1.38%) |
Mar 27, 2020 | 98.00 | 101.73 | 96.52 | 97.15 | 10,148,700 | -7.49(-7.16%) |
Mar 26, 2020 | 97.00 | 104.99 | 97.00 | 104.64 | 14,524,903 | +8.45(+8.78%) |
Mar 25, 2020 | 87.88 | 100.18 | 86.28 | 96.19 | 12,017,275 | +9.43(+10.87%) |
Mar 24, 2020 | 80.10 | 87.45 | 80.01 | 86.76 | 12,840,499 | +11.81(+15.76%) |
Mar 23, 2020 | 80.01 | 80.09 | 72.30 | 74.95 | 12,009,120 | -7.58(-9.18%) |
Mar 20, 2020 | 84.85 | 88.84 | 73.28 | 82.53 | 14,426,300 | -1.23(-1.47%) |
Mar 19, 2020 | 79.23 | 85.50 | 72.18 | 83.76 | 15,838,673 | +4.36(+5.49%) |
Mar 18, 2020 | 85.84 | 85.92 | 69.02 | 79.40 | 22,839,532 | -13.44(-14.48%) |
Mar 17, 2020 | 91.06 | 93.45 | 82.81 | 92.84 | 16,061,112 | +1.91(+2.10%) |
Mar 16, 2020 | 95.36 | 99.14 | 90.58 | 90.93 | 12,325,580 | -14.47(-13.73%) |
Mar 13, 2020 | 109.05 | 110.77 | 98.55 | 105.40 | 16,771,300 | +2.90(+2.83%) |
Mar 12, 2020 | 94.12 | 109.08 | 92.80 | 102.50 | 19,285,338 | -5.01(-4.66%) |
Mar 11, 2020 | 115.82 | 116.83 | 106.78 | 107.51 | 10,288,170 | -11.86(-9.94%) |
Mar 10, 2020 | 119.77 | 120.49 | 113.53 | 119.37 | 9,297,689 | +4.01(+3.48%) |
Mar 09, 2020 | 115.42 | 119.06 | 112.51 | 115.36 | 8,670,894 | -11.12(-8.79%) |
Mar 06, 2020 | 121.66 | 127.13 | 120.00 | 126.48 | 8,568,000 | +0.04(+0.03%) |
Mar 05, 2020 | 135.00 | 135.49 | 125.21 | 126.44 | 8,558,227 | -12.60(-9.06%) |
Mar 04, 2020 | 134.44 | 139.84 | 132.73 | 139.04 | 5,712,708 | +6.51(+4.91%) |
Mar 03, 2020 | 133.94 | 138.18 | 131.36 | 132.53 | 9,090,002 | -1.54(-1.15%) |
Mar 02, 2020 | 131.50 | 134.13 | 128.25 | 134.07 | 9,083,587 | +3.48(+2.66%) |
Feb 28, 2020 | 127.14 | 131.02 | 125.84 | 130.59 | 12,341,300 | -1.59(-1.20%) |
Feb 27, 2020 | 135.98 | 137.46 | 132.13 | 132.18 | 10,195,918 | -6.20(-4.48%) |
Feb 26, 2020 | 140.20 | 143.18 | 138.09 | 138.38 | 8,434,062 | -0.43(-0.31%) |
Feb 25, 2020 | 146.91 | 147.52 | 138.45 | 138.81 | 7,607,856 | -7.77(-5.30%) |
Feb 24, 2020 | 147.39 | 148.16 | 145.54 | 146.58 | 6,412,479 | -4.94(-3.26%) |
Feb 21, 2020 | 149.66 | 151.61 | 148.72 | 151.52 | 4,277,500 | +1.62(+1.08%) |
Feb 20, 2020 | 150.39 | 150.74 | 147.93 | 149.90 | 3,386,334 | -0.78(-0.52%) |
Feb 19, 2020 | 151.55 | 151.97 | 150.13 | 150.68 | 3,360,600 | -0.60(-0.40%) |
Feb 18, 2020 | 152.20 | 152.24 | 150.36 | 151.28 | 2,865,465 | -2.18(-1.42%) |
Feb 14, 2020 | 153.08 | 154.05 | 152.57 | 153.46 | 3,886,400 | +0.40(+0.26%) |
Feb 13, 2020 | 154.03 | 154.65 | 152.92 | 153.06 | 3,409,078 | -2.12(-1.37%) |
Feb 12, 2020 | 155.15 | 155.78 | 153.56 | 155.18 | 5,769,120 | -0.07(-0.05%) |
Feb 11, 2020 | 158.22 | 158.44 | 154.87 | 155.25 | 5,397,790 | -1.30(-0.83%) |
Feb 10, 2020 | 157.62 | 157.98 | 154.97 | 156.55 | 4,036,855 | -0.28(-0.18%) |
Feb 07, 2020 | 156.00 | 157.86 | 155.61 | 156.83 | 4,962,900 | +0.63(+0.40%) |
Feb 06, 2020 | 156.37 | 156.74 | 155.18 | 156.20 | 3,783,323 | +0.57(+0.37%) |
Feb 05, 2020 | 154.70 | 155.63 | 153.40 | 155.63 | 3,604,587 | +2.63(+1.72%) |
Feb 04, 2020 | 151.45 | 153.33 | 151.41 | 153.00 | 3,832,685 | +3.05(+2.03%) |
Feb 03, 2020 | 151.06 | 152.31 | 149.79 | 149.95 | 4,688,455 | -0.25(-0.17%) |
Jan 31, 2020 | 153.20 | 153.58 | 149.62 | 150.20 | 4,609,900 | -3.80(-2.47%) |
Jan 30, 2020 | 151.44 | 154.21 | 151.44 | 154.00 | 4,378,060 | +1.18(+0.77%) |
Jan 29, 2020 | 153.92 | 153.95 | 151.47 | 152.82 | 3,826,190 | -0.04(-0.03%) |
Jan 28, 2020 | 150.53 | 154.41 | 148.05 | 152.86 | 5,716,005 | +1.83(+1.21%) |
Jan 27, 2020 | 150.99 | 151.96 | 150.01 | 151.03 | 4,334,524 | -2.16(-1.41%) |
Jan 24, 2020 | 153.40 | 154.42 | 152.39 | 153.19 | 3,699,900 | -0.61(-0.40%) |
Jan 23, 2020 | 153.61 | 154.24 | 152.59 | 153.80 | 4,008,365 | +0.01(+0.01%) |
Jan 22, 2020 | 154.38 | 155.06 | 153.33 | 153.79 | 3,490,783 | -0.68(-0.44%) |
Jan 21, 2020 | 153.86 | 155.51 | 152.78 | 154.47 | 4,907,096 | +0.07(+0.05%) |
Jan 17, 2020 | 154.31 | 155.53 | 153.68 | 154.40 | 4,635,200 | +0.85(+0.55%) |
Jan 16, 2020 | 152.61 | 154.02 | 152.61 | 153.55 | 3,569,064 | +1.59(+1.05%) |
Jan 15, 2020 | 151.64 | 153.07 | 151.15 | 151.96 | 3,107,008 | +0.42(+0.28%) |
Jan 14, 2020 | 151.37 | 152.41 | 151.12 | 151.54 | 3,138,876 | -0.51(-0.34%) |
Jan 13, 2020 | 152.02 | 152.50 | 151.43 | 152.05 | 3,090,000 | +0.19(+0.13%) |
Jan 10, 2020 | 154.01 | 154.01 | 151.43 | 151.86 | 2,898,200 | -1.79(-1.16%) |
Jan 09, 2020 | 153.80 | 154.19 | 153.12 | 153.65 | 2,940,518 | +0.23(+0.15%) |
Jan 08, 2020 | 153.12 | 154.55 | 152.73 | 153.42 | 2,374,149 | +0.23(+0.15%) |
Jan 07, 2020 | 151.90 | 153.63 | 151.90 | 153.19 | 2,736,757 | -0.49(-0.32%) |
Jan 06, 2020 | 153.45 | 153.84 | 152.50 | 153.68 | 2,605,113 | +0.33(+0.22%) |
Jan 03, 2020 | 150.93 | 154.65 | 150.51 | 153.35 | 3,127,600 | +0.21(+0.14%) |