Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 113.29 | 114.06 | 109.84 | 110.35 | 2,774,966 | -3.94(-3.44%) |
Mar 30, 2020 | 111.30 | 114.75 | 109.05 | 114.29 | 2,796,607 | +6.51(+6.04%) |
Mar 27, 2020 | 105.30 | 112.10 | 104.89 | 107.78 | 2,651,619 | +0.76(+0.71%) |
Mar 26, 2020 | 101.15 | 107.58 | 100.70 | 107.02 | 3,918,509 | +6.60(+6.57%) |
Mar 25, 2020 | 101.48 | 105.02 | 98.05 | 100.42 | 3,546,331 | -0.88(-0.87%) |
Mar 24, 2020 | 100.31 | 101.95 | 95.50 | 101.30 | 3,565,305 | +4.35(+4.49%) |
Mar 23, 2020 | 101.81 | 105.09 | 95.92 | 96.95 | 4,103,540 | -5.13(-5.02%) |
Mar 20, 2020 | 108.62 | 109.97 | 101.53 | 102.08 | 4,479,734 | -7.02(-6.43%) |
Mar 19, 2020 | 117.18 | 117.86 | 106.64 | 109.09 | 5,054,674 | -6.85(-5.91%) |
Mar 18, 2020 | 119.82 | 125.15 | 114.06 | 115.95 | 5,016,738 | -8.39(-6.75%) |
Mar 17, 2020 | 118.60 | 126.73 | 115.27 | 124.33 | 6,160,573 | +8.08(+6.95%) |
Mar 16, 2020 | 105.54 | 120.55 | 105.54 | 116.26 | 5,001,416 | +0.46(+0.39%) |
Mar 13, 2020 | 110.40 | 116.47 | 108.08 | 115.80 | 5,188,061 | +10.24(+9.70%) |
Mar 12, 2020 | 109.67 | 113.61 | 105.10 | 105.56 | 4,423,314 | -10.23(-8.83%) |
Mar 11, 2020 | 119.10 | 120.21 | 113.78 | 115.78 | 3,459,527 | -5.92(-4.86%) |
Mar 10, 2020 | 123.77 | 124.47 | 116.10 | 121.70 | 4,470,633 | -0.26(-0.21%) |
Mar 09, 2020 | 120.48 | 127.32 | 119.92 | 121.96 | 4,273,435 | -4.44(-3.51%) |
Mar 06, 2020 | 120.08 | 127.16 | 119.65 | 126.40 | 3,911,381 | +2.72(+2.20%) |
Mar 05, 2020 | 125.12 | 126.85 | 122.42 | 123.68 | 2,999,130 | -3.34(-2.63%) |
Mar 04, 2020 | 122.80 | 127.75 | 122.46 | 127.02 | 3,583,712 | +6.39(+5.30%) |
Mar 03, 2020 | 121.37 | 123.16 | 118.42 | 120.63 | 3,430,954 | -0.27(-0.22%) |
Mar 02, 2020 | 113.21 | 120.96 | 113.21 | 120.89 | 3,611,239 | +8.49(+7.55%) |
Feb 28, 2020 | 112.33 | 113.64 | 108.69 | 112.40 | 4,749,349 | -2.42(-2.11%) |
Feb 27, 2020 | 117.94 | 119.32 | 114.77 | 114.82 | 3,272,775 | -3.64(-3.07%) |
Feb 26, 2020 | 119.31 | 121.12 | 118.13 | 118.46 | 1,987,942 | -0.62(-0.52%) |
Feb 25, 2020 | 119.91 | 121.14 | 118.79 | 119.08 | 1,619,464 | -0.98(-0.81%) |
Feb 24, 2020 | 120.58 | 121.66 | 119.68 | 120.05 | 3,116,066 | -1.05(-0.87%) |
Feb 21, 2020 | 121.36 | 122.19 | 120.91 | 121.11 | 1,823,315 | -0.70(-0.58%) |
Feb 20, 2020 | 122.84 | 123.25 | 121.51 | 121.81 | 1,592,312 | -1.37(-1.11%) |
Feb 19, 2020 | 123.28 | 124.23 | 122.85 | 123.18 | 1,222,985 | -0.06(-0.05%) |
Feb 18, 2020 | 124.21 | 124.30 | 122.97 | 123.24 | 1,612,733 | -1.47(-1.18%) |
Feb 14, 2020 | 124.13 | 124.77 | 123.60 | 124.72 | 1,098,750 | +0.70(+0.57%) |
Feb 13, 2020 | 123.80 | 124.74 | 123.53 | 124.01 | 1,283,937 | +0.39(+0.31%) |
Feb 12, 2020 | 123.84 | 124.43 | 123.29 | 123.63 | 1,113,636 | -0.82(-0.66%) |
Feb 11, 2020 | 125.14 | 125.65 | 124.11 | 124.45 | 1,249,666 | -0.82(-0.66%) |
Feb 10, 2020 | 124.30 | 125.55 | 124.25 | 125.27 | 1,449,297 | +1.19(+0.96%) |
Feb 07, 2020 | 124.00 | 124.43 | 123.75 | 124.08 | 1,173,214 | +0.25(+0.20%) |
Feb 06, 2020 | 124.37 | 125.16 | 123.81 | 123.83 | 1,241,176 | -0.46(-0.37%) |
Feb 05, 2020 | 122.98 | 124.31 | 122.73 | 124.30 | 1,417,211 | +1.45(+1.18%) |
Feb 04, 2020 | 123.56 | 124.63 | 122.61 | 122.85 | 1,557,670 | -0.34(-0.28%) |
Feb 03, 2020 | 123.12 | 123.86 | 122.64 | 123.19 | 1,447,440 | +0.46(+0.38%) |
Jan 31, 2020 | 124.36 | 126.51 | 122.69 | 122.73 | 1,998,036 | -1.19(-0.96%) |
Jan 30, 2020 | 122.86 | 124.09 | 122.42 | 123.92 | 1,155,805 | +1.23(+1.00%) |
Jan 29, 2020 | 124.10 | 124.38 | 122.52 | 122.69 | 1,293,007 | -1.45(-1.17%) |
Jan 28, 2020 | 123.49 | 124.63 | 123.35 | 124.14 | 1,404,375 | +0.80(+0.65%) |
Jan 27, 2020 | 122.41 | 124.30 | 121.76 | 123.34 | 2,831,410 | +0.46(+0.38%) |
Jan 24, 2020 | 124.67 | 125.61 | 122.62 | 122.88 | 2,459,876 | -1.05(-0.85%) |
Jan 23, 2020 | 120.05 | 127.86 | 118.49 | 123.94 | 4,322,308 | +0.22(+0.18%) |
Jan 22, 2020 | 124.14 | 124.94 | 123.67 | 123.71 | 2,437,175 | -0.17(-0.14%) |
Jan 21, 2020 | 123.89 | 124.10 | 122.57 | 123.88 | 1,743,207 | +0.08(+0.06%) |
Jan 17, 2020 | 122.97 | 124.01 | 122.87 | 123.81 | 1,914,002 | +0.92(+0.75%) |
Jan 16, 2020 | 122.06 | 122.89 | 121.85 | 122.89 | 1,880,072 | +1.09(+0.89%) |
Jan 15, 2020 | 120.95 | 122.05 | 120.95 | 121.80 | 1,453,266 | +1.00(+0.83%) |
Jan 14, 2020 | 120.64 | 120.85 | 120.09 | 120.80 | 2,553,126 | +0.08(+0.06%) |
Jan 13, 2020 | 120.18 | 121.30 | 120.04 | 120.72 | 1,419,382 | +0.57(+0.48%) |
Jan 10, 2020 | 119.34 | 120.62 | 118.79 | 120.15 | 1,482,158 | +0.66(+0.55%) |
Jan 09, 2020 | 117.85 | 119.60 | 117.31 | 119.49 | 2,016,255 | +1.86(+1.58%) |
Jan 08, 2020 | 116.82 | 118.29 | 116.46 | 117.63 | 2,032,292 | +1.13(+0.97%) |
Jan 07, 2020 | 116.09 | 117.15 | 115.92 | 116.50 | 1,877,342 | -0.10(-0.09%) |
Jan 06, 2020 | 116.39 | 116.94 | 115.95 | 116.60 | 1,378,743 | +0.26(+0.22%) |
Jan 03, 2020 | 115.65 | 117.18 | 115.34 | 116.34 | 1,579,031 | -0.03(-0.03%) |