Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 80.67 | 82.52 | 78.29 | 78.90 | 26,666,186 | -3.04(-3.71%) |
Mar 30, 2020 | 79.44 | 82.45 | 78.26 | 81.94 | 24,709,834 | +2.08(+2.60%) |
Mar 27, 2020 | 81.67 | 83.11 | 79.35 | 79.86 | 34,280,872 | -6.13(-7.12%) |
Mar 26, 2020 | 81.97 | 86.38 | 81.97 | 85.99 | 34,042,212 | +5.60(+6.97%) |
Mar 25, 2020 | 78.20 | 83.38 | 74.08 | 80.39 | 43,414,848 | +2.89(+3.73%) |
Mar 24, 2020 | 74.40 | 78.96 | 72.65 | 77.49 | 39,188,572 | +8.24(+11.89%) |
Mar 23, 2020 | 72.46 | 73.39 | 68.43 | 69.26 | 37,113,608 | -3.92(-5.35%) |
Mar 20, 2020 | 75.63 | 78.40 | 72.28 | 73.17 | 34,405,712 | -1.58(-2.11%) |
Mar 19, 2020 | 71.47 | 77.21 | 67.40 | 74.75 | 36,710,264 | +1.24(+1.68%) |
Mar 18, 2020 | 76.83 | 79.56 | 70.42 | 73.52 | 47,277,596 | -8.65(-10.53%) |
Mar 17, 2020 | 79.65 | 85.39 | 76.68 | 82.16 | 40,206,320 | +7.68(+10.31%) |
Mar 16, 2020 | 74.66 | 82.36 | 74.09 | 74.49 | 44,015,220 | -16.57(-18.20%) |
Mar 13, 2020 | 84.12 | 91.13 | 80.62 | 91.06 | 43,982,568 | +13.90(+18.01%) |
Mar 12, 2020 | 78.51 | 84.97 | 75.64 | 77.16 | 56,731,264 | -6.93(-8.24%) |
Mar 11, 2020 | 85.62 | 87.68 | 82.86 | 84.09 | 43,532,048 | -4.15(-4.71%) |
Mar 10, 2020 | 86.76 | 88.75 | 82.88 | 88.25 | 35,471,356 | +6.36(+7.77%) |
Mar 09, 2020 | 84.63 | 86.96 | 81.50 | 81.88 | 46,023,132 | -12.83(-13.55%) |
Mar 06, 2020 | 93.12 | 96.68 | 92.03 | 94.71 | 43,544,492 | -5.16(-5.17%) |
Mar 05, 2020 | 101.36 | 102.03 | 98.66 | 99.88 | 28,355,036 | -5.15(-4.91%) |
Mar 04, 2020 | 103.70 | 105.33 | 100.51 | 105.03 | 29,427,760 | +2.53(+2.47%) |
Mar 03, 2020 | 106.01 | 107.75 | 101.86 | 102.50 | 37,127,800 | -4.00(-3.75%) |
Mar 02, 2020 | 102.21 | 106.54 | 100.31 | 106.49 | 31,208,820 | +4.74(+4.66%) |
Feb 28, 2020 | 102.99 | 103.84 | 98.73 | 101.75 | 52,425,952 | -4.61(-4.33%) |
Feb 27, 2020 | 107.71 | 110.08 | 106.30 | 106.36 | 26,242,332 | -4.62(-4.16%) |
Feb 26, 2020 | 111.23 | 113.00 | 110.72 | 110.98 | 28,329,018 | +0.33(+0.30%) |
Feb 25, 2020 | 114.80 | 115.88 | 110.06 | 110.65 | 23,724,238 | -5.17(-4.46%) |
Feb 24, 2020 | 115.51 | 116.73 | 114.62 | 115.82 | 15,526,553 | -3.20(-2.69%) |
Feb 21, 2020 | 119.66 | 119.99 | 118.24 | 119.02 | 11,151,833 | -1.47(-1.22%) |
Feb 20, 2020 | 120.21 | 121.25 | 119.65 | 120.49 | 8,470,275 | +0.00(+0.00%) |
Feb 19, 2020 | 119.98 | 121.28 | 119.48 | 120.49 | 8,069,145 | +1.62(+1.36%) |
Feb 18, 2020 | 120.36 | 120.68 | 118.35 | 118.87 | 10,266,134 | -1.59(-1.32%) |
Feb 14, 2020 | 120.79 | 121.10 | 120.00 | 120.46 | 7,563,121 | -0.37(-0.30%) |
Feb 13, 2020 | 120.72 | 121.23 | 119.53 | 120.83 | 8,497,081 | -0.11(-0.09%) |
Feb 12, 2020 | 121.46 | 122.06 | 120.76 | 120.93 | 9,072,132 | +0.00(+0.00%) |
Feb 11, 2020 | 121.16 | 121.65 | 120.74 | 120.93 | 7,506,117 | +0.23(+0.19%) |
Feb 10, 2020 | 120.01 | 120.80 | 119.84 | 120.71 | 6,799,517 | +0.50(+0.42%) |
Feb 07, 2020 | 119.82 | 120.64 | 119.44 | 120.21 | 7,280,009 | -0.39(-0.32%) |
Feb 06, 2020 | 121.14 | 121.19 | 120.15 | 120.59 | 10,261,300 | +0.02(+0.01%) |
Feb 05, 2020 | 119.68 | 120.70 | 119.19 | 120.57 | 11,582,420 | +2.02(+1.70%) |
Feb 04, 2020 | 118.79 | 119.71 | 118.38 | 118.56 | 10,448,297 | +1.68(+1.44%) |
Feb 03, 2020 | 116.25 | 117.64 | 116.25 | 116.88 | 11,435,316 | +0.89(+0.76%) |
Jan 31, 2020 | 117.86 | 118.16 | 115.21 | 115.99 | 14,589,460 | -3.09(-2.60%) |
Jan 30, 2020 | 116.28 | 119.30 | 116.28 | 119.08 | 10,308,578 | +1.45(+1.24%) |
Jan 29, 2020 | 118.14 | 118.78 | 117.16 | 117.63 | 10,642,067 | -0.18(-0.15%) |
Jan 28, 2020 | 116.41 | 118.28 | 116.10 | 117.81 | 14,904,842 | +2.10(+1.82%) |
Jan 27, 2020 | 114.16 | 116.50 | 113.67 | 115.70 | 14,673,704 | -0.98(-0.84%) |
Jan 24, 2020 | 119.50 | 119.56 | 115.96 | 116.68 | 17,306,584 | -2.97(-2.48%) |
Jan 23, 2020 | 118.93 | 119.83 | 118.06 | 119.65 | 10,663,724 | -0.12(-0.10%) |
Jan 22, 2020 | 120.27 | 120.41 | 119.51 | 119.78 | 8,613,551 | -0.14(-0.12%) |
Jan 21, 2020 | 120.22 | 121.00 | 119.79 | 119.92 | 9,668,120 | -1.19(-0.98%) |
Jan 17, 2020 | 120.53 | 121.18 | 120.34 | 121.11 | 16,771,740 | +0.83(+0.69%) |
Jan 16, 2020 | 120.45 | 120.85 | 119.92 | 120.28 | 12,292,022 | +0.46(+0.39%) |
Jan 15, 2020 | 120.80 | 121.46 | 119.31 | 119.81 | 18,588,210 | -1.82(-1.50%) |
Jan 14, 2020 | 120.88 | 123.35 | 120.66 | 121.64 | 28,420,732 | +1.40(+1.17%) |
Jan 13, 2020 | 119.35 | 120.23 | 118.97 | 120.23 | 14,098,776 | +0.99(+0.83%) |
Jan 10, 2020 | 120.24 | 120.28 | 119.02 | 119.24 | 11,630,305 | -1.20(-1.00%) |
Jan 09, 2020 | 120.98 | 121.14 | 120.09 | 120.44 | 10,805,305 | +0.44(+0.36%) |
Jan 08, 2020 | 118.92 | 120.57 | 118.83 | 120.00 | 11,063,557 | +0.93(+0.78%) |
Jan 07, 2020 | 120.30 | 120.81 | 119.02 | 119.08 | 12,033,999 | -2.06(-1.70%) |
Jan 06, 2020 | 119.67 | 121.17 | 119.62 | 121.14 | 11,706,724 | -0.10(-0.08%) |
Jan 03, 2020 | 120.50 | 122.01 | 120.13 | 121.23 | 11,853,394 | -1.62(-1.32%) |