Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 113.30 | 114.33 | 108.84 | 111.16 | 9,436,614 | -3.34(-2.91%) |
Mar 30, 2020 | 112.49 | 115.04 | 110.28 | 114.50 | 4,112,774 | +4.74(+4.32%) |
Mar 27, 2020 | 109.59 | 113.55 | 106.95 | 109.75 | 4,312,026 | -3.23(-2.86%) |
Mar 26, 2020 | 111.27 | 113.59 | 108.14 | 112.99 | 7,150,565 | +2.99(+2.72%) |
Mar 25, 2020 | 109.17 | 113.99 | 105.14 | 110.00 | 6,391,888 | +1.11(+1.02%) |
Mar 24, 2020 | 99.62 | 109.90 | 99.28 | 108.89 | 8,604,966 | +15.27(+16.31%) |
Mar 23, 2020 | 91.91 | 95.76 | 89.86 | 93.62 | 9,083,353 | -0.34(-0.36%) |
Mar 20, 2020 | 97.14 | 99.86 | 90.56 | 93.96 | 11,062,774 | -2.20(-2.29%) |
Mar 19, 2020 | 93.21 | 99.15 | 88.58 | 96.16 | 8,818,626 | +2.09(+2.22%) |
Mar 18, 2020 | 96.49 | 98.83 | 83.78 | 94.07 | 11,174,586 | -10.07(-9.67%) |
Mar 17, 2020 | 100.53 | 106.36 | 96.50 | 104.14 | 8,126,310 | +5.13(+5.18%) |
Mar 16, 2020 | 101.89 | 108.34 | 99.01 | 99.01 | 8,915,101 | -19.69(-16.59%) |
Mar 13, 2020 | 113.79 | 119.47 | 108.97 | 118.71 | 7,427,234 | -2.48(-2.04%) |
Mar 12, 2020 | 112.64 | 121.18 | 108.20 | 121.18 | 9,098,638 | +0.00(+0.00%) |
Mar 11, 2020 | 124.44 | 126.45 | 119.82 | 121.18 | 5,346,396 | -7.24(-5.64%) |
Mar 10, 2020 | 123.03 | 128.51 | 119.62 | 128.42 | 7,220,235 | +9.90(+8.35%) |
Mar 09, 2020 | 118.60 | 121.98 | 115.75 | 118.52 | 6,802,366 | -9.00(-7.05%) |
Mar 06, 2020 | 127.55 | 128.24 | 123.59 | 127.52 | 5,532,710 | -2.59(-1.99%) |
Mar 05, 2020 | 134.12 | 134.12 | 128.56 | 130.11 | 4,649,774 | -6.54(-4.79%) |
Mar 04, 2020 | 132.38 | 136.72 | 131.30 | 136.65 | 2,954,137 | +6.23(+4.78%) |
Mar 03, 2020 | 135.86 | 137.12 | 129.06 | 130.42 | 5,004,738 | -5.03(-3.71%) |
Mar 02, 2020 | 127.66 | 135.69 | 126.95 | 135.45 | 7,260,515 | +8.10(+6.36%) |
Feb 28, 2020 | 123.84 | 128.62 | 123.18 | 127.35 | 9,457,515 | +0.78(+0.61%) |
Feb 27, 2020 | 128.72 | 132.50 | 126.46 | 126.57 | 4,819,323 | -4.58(-3.50%) |
Feb 26, 2020 | 132.13 | 135.01 | 130.84 | 131.16 | 4,482,926 | -0.69(-0.53%) |
Feb 25, 2020 | 137.67 | 138.24 | 131.60 | 131.85 | 5,863,147 | -5.52(-4.02%) |
Feb 24, 2020 | 137.24 | 139.41 | 136.31 | 137.37 | 4,005,715 | -3.84(-2.72%) |
Feb 21, 2020 | 141.98 | 142.52 | 140.12 | 141.21 | 3,027,537 | -1.69(-1.18%) |
Feb 20, 2020 | 143.09 | 143.36 | 139.41 | 142.90 | 2,552,744 | -0.46(-0.32%) |
Feb 19, 2020 | 142.69 | 143.93 | 142.50 | 143.36 | 2,554,743 | +1.49(+1.05%) |
Feb 18, 2020 | 143.50 | 143.62 | 137.82 | 141.87 | 4,958,009 | -1.63(-1.14%) |
Feb 14, 2020 | 140.68 | 144.20 | 140.24 | 143.50 | 4,535,271 | +2.84(+2.02%) |
Feb 13, 2020 | 135.67 | 142.93 | 134.42 | 140.65 | 7,806,159 | +5.80(+4.30%) |
Feb 12, 2020 | 135.94 | 136.33 | 134.39 | 134.86 | 3,738,036 | -1.41(-1.04%) |
Feb 11, 2020 | 137.18 | 137.56 | 135.99 | 136.27 | 3,191,502 | -0.43(-0.31%) |
Feb 10, 2020 | 133.22 | 137.06 | 133.08 | 136.70 | 4,677,198 | +3.21(+2.40%) |
Feb 07, 2020 | 133.82 | 134.06 | 132.98 | 133.49 | 2,736,786 | -0.80(-0.60%) |
Feb 06, 2020 | 133.50 | 134.49 | 132.95 | 134.29 | 2,534,520 | +1.11(+0.83%) |
Feb 05, 2020 | 135.29 | 135.92 | 132.10 | 133.18 | 3,256,486 | -1.19(-0.88%) |
Feb 04, 2020 | 134.15 | 135.66 | 133.88 | 134.36 | 2,147,513 | +1.52(+1.15%) |
Feb 03, 2020 | 132.25 | 133.05 | 131.52 | 132.84 | 3,147,094 | +1.90(+1.45%) |
Jan 31, 2020 | 134.28 | 134.28 | 130.30 | 130.94 | 4,371,902 | -3.50(-2.60%) |
Jan 30, 2020 | 134.14 | 135.01 | 133.62 | 134.44 | 4,370,121 | -0.54(-0.40%) |
Jan 29, 2020 | 135.28 | 136.36 | 134.76 | 134.97 | 1,822,675 | +0.12(+0.09%) |
Jan 28, 2020 | 133.62 | 136.23 | 133.62 | 134.86 | 2,623,892 | +1.43(+1.07%) |
Jan 27, 2020 | 132.79 | 134.15 | 132.28 | 133.43 | 2,177,917 | -1.39(-1.03%) |
Jan 24, 2020 | 136.26 | 137.10 | 134.19 | 134.82 | 2,588,119 | -0.99(-0.73%) |
Jan 23, 2020 | 135.75 | 136.30 | 134.78 | 135.81 | 2,087,004 | +0.38(+0.28%) |
Jan 22, 2020 | 135.83 | 136.47 | 135.38 | 135.43 | 3,311,015 | +0.88(+0.66%) |
Jan 21, 2020 | 133.76 | 135.49 | 133.61 | 134.55 | 4,218,465 | +0.48(+0.36%) |
Jan 17, 2020 | 134.26 | 134.26 | 132.02 | 134.06 | 4,076,872 | +0.77(+0.58%) |
Jan 16, 2020 | 132.43 | 133.37 | 131.56 | 133.29 | 4,247,477 | +1.60(+1.22%) |
Jan 15, 2020 | 130.35 | 132.16 | 129.83 | 131.68 | 3,227,039 | +1.85(+1.42%) |
Jan 14, 2020 | 130.21 | 130.54 | 128.84 | 129.83 | 2,124,934 | -0.25(-0.20%) |
Jan 13, 2020 | 129.87 | 130.29 | 128.90 | 130.09 | 4,638,561 | +0.72(+0.56%) |
Jan 10, 2020 | 130.68 | 131.16 | 128.95 | 129.37 | 2,381,631 | -0.89(-0.69%) |
Jan 09, 2020 | 128.50 | 130.38 | 128.07 | 130.26 | 4,534,812 | +2.46(+1.93%) |
Jan 08, 2020 | 126.50 | 128.28 | 126.30 | 127.80 | 3,518,256 | +1.85(+1.47%) |
Jan 07, 2020 | 127.29 | 127.60 | 125.87 | 125.95 | 3,915,718 | -1.97(-1.54%) |
Jan 06, 2020 | 125.90 | 127.92 | 125.61 | 127.92 | 4,043,835 | +1.21(+0.96%) |
Jan 03, 2020 | 125.68 | 127.89 | 125.61 | 126.71 | 2,595,580 | -0.80(-0.63%) |