Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 88.90 | 92.81 | 88.16 | 90.51 | 751,029 | +0.96(+1.07%) |
Mar 30, 2020 | 91.36 | 92.23 | 87.74 | 89.55 | 388,868 | -2.25(-2.45%) |
Mar 27, 2020 | 96.24 | 96.24 | 90.75 | 91.80 | 419,428 | -4.56(-4.74%) |
Mar 26, 2020 | 88.34 | 96.97 | 87.94 | 96.37 | 362,415 | +9.70(+11.19%) |
Mar 25, 2020 | 83.42 | 90.48 | 79.14 | 86.67 | 303,690 | +4.13(+5.01%) |
Mar 24, 2020 | 79.86 | 84.36 | 78.95 | 82.54 | 330,382 | +7.74(+10.35%) |
Mar 23, 2020 | 75.68 | 76.84 | 72.18 | 74.79 | 341,266 | -1.45(-1.90%) |
Mar 20, 2020 | 81.05 | 86.02 | 75.08 | 76.24 | 632,356 | -4.47(-5.53%) |
Mar 19, 2020 | 78.40 | 83.03 | 73.50 | 80.71 | 674,319 | +1.71(+2.17%) |
Mar 18, 2020 | 76.97 | 79.09 | 68.97 | 79.00 | 650,987 | -3.54(-4.29%) |
Mar 17, 2020 | 82.51 | 87.02 | 78.96 | 82.54 | 585,080 | +1.35(+1.66%) |
Mar 16, 2020 | 84.86 | 87.38 | 81.02 | 81.19 | 475,362 | -13.06(-13.86%) |
Mar 13, 2020 | 89.30 | 94.59 | 84.53 | 94.25 | 670,720 | +10.70(+12.81%) |
Mar 12, 2020 | 93.37 | 94.99 | 83.47 | 83.54 | 605,691 | -18.22(-17.90%) |
Mar 11, 2020 | 105.76 | 106.94 | 100.49 | 101.76 | 371,813 | -7.35(-6.74%) |
Mar 10, 2020 | 109.70 | 110.23 | 103.48 | 109.11 | 486,738 | +2.49(+2.34%) |
Mar 09, 2020 | 109.67 | 110.06 | 104.84 | 106.62 | 332,382 | -12.36(-10.38%) |
Mar 06, 2020 | 116.42 | 120.14 | 116.28 | 118.98 | 312,239 | -1.48(-1.23%) |
Mar 05, 2020 | 121.19 | 123.76 | 119.88 | 120.45 | 471,416 | -5.51(-4.38%) |
Mar 04, 2020 | 124.13 | 126.46 | 122.43 | 125.97 | 529,305 | +3.91(+3.20%) |
Mar 03, 2020 | 123.70 | 126.72 | 121.42 | 122.06 | 449,290 | -1.41(-1.14%) |
Mar 02, 2020 | 117.72 | 123.55 | 116.24 | 123.46 | 360,997 | +6.23(+5.31%) |
Feb 28, 2020 | 116.00 | 118.56 | 114.28 | 117.24 | 413,420 | -3.05(-2.54%) |
Feb 27, 2020 | 124.88 | 125.60 | 120.00 | 120.29 | 393,895 | -7.37(-5.77%) |
Feb 26, 2020 | 131.96 | 132.82 | 127.60 | 127.66 | 270,004 | -2.84(-2.18%) |
Feb 25, 2020 | 137.36 | 137.36 | 130.06 | 130.50 | 240,357 | -6.77(-4.93%) |
Feb 24, 2020 | 138.31 | 138.83 | 136.69 | 137.27 | 220,781 | -4.16(-2.94%) |
Feb 21, 2020 | 140.91 | 141.96 | 139.97 | 141.44 | 598,083 | -0.09(-0.06%) |
Feb 20, 2020 | 142.53 | 143.31 | 140.76 | 141.53 | 153,391 | -1.63(-1.14%) |
Feb 19, 2020 | 143.43 | 144.33 | 143.12 | 143.16 | 189,740 | +0.40(+0.28%) |
Feb 18, 2020 | 142.69 | 143.72 | 141.83 | 142.76 | 247,983 | -0.48(-0.33%) |
Feb 14, 2020 | 145.07 | 145.07 | 143.10 | 143.24 | 104,045 | -1.53(-1.05%) |
Feb 13, 2020 | 144.64 | 145.12 | 144.34 | 144.76 | 287,792 | -0.63(-0.43%) |
Feb 12, 2020 | 145.46 | 145.51 | 144.46 | 145.39 | 120,318 | +0.52(+0.36%) |
Feb 11, 2020 | 144.95 | 145.49 | 144.20 | 144.87 | 145,190 | +0.79(+0.55%) |
Feb 10, 2020 | 143.83 | 144.18 | 143.40 | 144.08 | 134,284 | +0.08(+0.05%) |
Feb 07, 2020 | 144.51 | 144.79 | 143.70 | 144.00 | 86,346 | -0.93(-0.64%) |
Feb 06, 2020 | 146.02 | 146.02 | 143.78 | 144.93 | 242,711 | -0.96(-0.66%) |
Feb 05, 2020 | 145.41 | 146.14 | 144.15 | 145.88 | 189,088 | +1.60(+1.11%) |
Feb 04, 2020 | 143.52 | 145.05 | 143.34 | 144.28 | 182,649 | +2.21(+1.55%) |
Feb 03, 2020 | 142.75 | 144.00 | 141.73 | 142.07 | 202,055 | -0.08(-0.05%) |
Jan 31, 2020 | 144.71 | 144.71 | 141.80 | 142.15 | 185,481 | -3.14(-2.16%) |
Jan 30, 2020 | 144.35 | 145.59 | 143.44 | 145.29 | 135,349 | +0.00(+0.00%) |
Jan 29, 2020 | 145.91 | 146.22 | 144.46 | 145.29 | 155,587 | +0.01(+0.01%) |
Jan 28, 2020 | 144.00 | 145.59 | 143.36 | 145.28 | 180,627 | +1.75(+1.22%) |
Jan 27, 2020 | 142.30 | 144.49 | 141.65 | 143.53 | 315,979 | -0.63(-0.44%) |
Jan 24, 2020 | 144.91 | 145.31 | 143.41 | 144.16 | 179,445 | -0.45(-0.31%) |
Jan 23, 2020 | 143.89 | 144.93 | 143.07 | 144.62 | 158,168 | +0.51(+0.35%) |
Jan 22, 2020 | 144.59 | 145.38 | 143.54 | 144.11 | 165,625 | -0.48(-0.33%) |
Jan 21, 2020 | 145.00 | 145.39 | 143.74 | 144.59 | 156,198 | -0.73(-0.50%) |
Jan 17, 2020 | 145.57 | 145.93 | 144.67 | 145.32 | 171,977 | -0.40(-0.28%) |
Jan 16, 2020 | 145.25 | 146.52 | 144.92 | 145.72 | 187,691 | +1.63(+1.13%) |
Jan 15, 2020 | 143.20 | 145.25 | 142.75 | 144.09 | 183,840 | +2.33(+1.64%) |
Jan 14, 2020 | 141.89 | 142.47 | 140.78 | 141.76 | 116,778 | -0.40(-0.28%) |
Jan 13, 2020 | 140.88 | 142.16 | 140.24 | 142.16 | 139,789 | +1.67(+1.19%) |
Jan 10, 2020 | 142.82 | 142.91 | 140.28 | 140.49 | 117,243 | -2.28(-1.59%) |
Jan 09, 2020 | 142.62 | 143.68 | 141.73 | 142.77 | 214,279 | +1.03(+0.72%) |
Jan 08, 2020 | 142.29 | 142.85 | 140.96 | 141.74 | 146,920 | -0.23(-0.16%) |
Jan 07, 2020 | 140.56 | 142.32 | 139.76 | 141.97 | 235,408 | +1.67(+1.19%) |
Jan 06, 2020 | 139.24 | 140.33 | 138.37 | 140.30 | 266,419 | +0.12(+0.08%) |
Jan 03, 2020 | 138.79 | 140.28 | 137.93 | 140.19 | 128,087 | +0.30(+0.22%) |