Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 114.31 | 115.08 | 110.83 | 111.35 | 2,750,254 | -3.97(-3.44%) |
Mar 30, 2020 | 112.30 | 115.78 | 110.03 | 115.32 | 2,771,703 | +6.57(+6.04%) |
Mar 27, 2020 | 106.24 | 113.11 | 105.83 | 108.75 | 2,628,006 | +0.77(+0.71%) |
Mar 26, 2020 | 102.06 | 108.55 | 101.60 | 107.98 | 3,883,615 | +6.66(+6.58%) |
Mar 25, 2020 | 102.39 | 105.96 | 98.93 | 101.32 | 3,514,751 | -0.89(-0.87%) |
Mar 24, 2020 | 101.21 | 102.86 | 96.36 | 102.21 | 3,533,556 | +4.39(+4.49%) |
Mar 23, 2020 | 102.72 | 106.03 | 96.79 | 97.82 | 4,066,997 | -5.17(-5.02%) |
Mar 20, 2020 | 109.60 | 110.96 | 102.45 | 103.00 | 4,439,842 | -7.08(-6.43%) |
Mar 19, 2020 | 118.23 | 118.92 | 107.59 | 110.08 | 5,009,662 | -6.91(-5.91%) |
Mar 18, 2020 | 120.90 | 126.27 | 115.09 | 116.99 | 4,972,063 | -8.46(-6.75%) |
Mar 17, 2020 | 119.66 | 127.87 | 116.30 | 125.45 | 6,105,713 | +8.15(+6.95%) |
Mar 16, 2020 | 106.49 | 121.63 | 106.49 | 117.30 | 4,956,878 | +0.46(+0.40%) |
Mar 13, 2020 | 111.39 | 117.51 | 109.05 | 116.84 | 5,141,860 | +10.34(+9.70%) |
Mar 12, 2020 | 110.66 | 114.63 | 106.04 | 106.50 | 4,383,924 | -10.32(-8.83%) |
Mar 11, 2020 | 120.17 | 121.29 | 114.80 | 116.82 | 3,428,719 | -5.97(-4.86%) |
Mar 10, 2020 | 124.89 | 125.59 | 117.14 | 122.80 | 4,430,822 | -0.26(-0.21%) |
Mar 09, 2020 | 121.56 | 128.47 | 120.99 | 123.06 | 4,235,380 | -4.48(-3.51%) |
Mar 06, 2020 | 121.16 | 128.30 | 120.72 | 127.53 | 3,876,550 | +2.74(+2.20%) |
Mar 05, 2020 | 126.25 | 127.99 | 123.52 | 124.79 | 2,972,422 | -3.37(-2.63%) |
Mar 04, 2020 | 123.91 | 128.90 | 123.56 | 128.16 | 3,551,799 | +6.45(+5.30%) |
Mar 03, 2020 | 122.46 | 124.26 | 119.48 | 121.71 | 3,400,401 | -0.27(-0.22%) |
Mar 02, 2020 | 114.22 | 122.05 | 114.22 | 121.98 | 3,579,081 | +8.57(+7.55%) |
Feb 28, 2020 | 113.34 | 114.66 | 109.67 | 113.41 | 4,707,056 | -2.44(-2.10%) |
Feb 27, 2020 | 119.00 | 120.39 | 115.80 | 115.85 | 3,243,631 | -3.67(-3.07%) |
Feb 26, 2020 | 120.38 | 122.21 | 119.19 | 119.52 | 1,970,239 | -0.62(-0.52%) |
Feb 25, 2020 | 120.98 | 122.23 | 119.85 | 120.15 | 1,605,043 | -0.98(-0.81%) |
Feb 24, 2020 | 121.66 | 122.76 | 120.75 | 121.13 | 3,088,317 | -1.06(-0.87%) |
Feb 21, 2020 | 122.45 | 123.28 | 122.00 | 122.20 | 1,807,078 | -0.71(-0.58%) |
Feb 20, 2020 | 123.94 | 124.36 | 122.60 | 122.90 | 1,578,132 | -1.38(-1.11%) |
Feb 19, 2020 | 124.38 | 125.34 | 123.95 | 124.29 | 1,212,094 | -0.06(-0.05%) |
Feb 18, 2020 | 125.33 | 125.42 | 124.07 | 124.35 | 1,598,372 | -1.49(-1.18%) |
Feb 14, 2020 | 125.25 | 125.90 | 124.71 | 125.83 | 1,088,966 | +0.71(+0.57%) |
Feb 13, 2020 | 124.91 | 125.86 | 124.64 | 125.13 | 1,272,503 | +0.39(+0.31%) |
Feb 12, 2020 | 124.95 | 125.55 | 124.40 | 124.74 | 1,103,719 | -0.83(-0.66%) |
Feb 11, 2020 | 126.27 | 126.78 | 125.23 | 125.57 | 1,238,538 | -0.83(-0.66%) |
Feb 10, 2020 | 125.41 | 126.67 | 125.36 | 126.40 | 1,436,391 | +1.20(+0.96%) |
Feb 07, 2020 | 125.12 | 125.55 | 124.86 | 125.19 | 1,162,767 | +0.25(+0.20%) |
Feb 06, 2020 | 125.49 | 126.28 | 124.93 | 124.94 | 1,230,123 | -0.47(-0.37%) |
Feb 05, 2020 | 124.09 | 125.43 | 123.83 | 125.41 | 1,404,590 | +1.46(+1.18%) |
Feb 04, 2020 | 124.67 | 125.75 | 123.72 | 123.95 | 1,543,799 | -0.35(-0.28%) |
Feb 03, 2020 | 124.23 | 124.97 | 123.74 | 124.30 | 1,434,550 | +0.47(+0.38%) |
Jan 31, 2020 | 125.48 | 127.65 | 123.79 | 123.83 | 1,980,244 | -1.20(-0.96%) |
Jan 30, 2020 | 123.96 | 125.20 | 123.52 | 125.03 | 1,145,513 | +1.24(+1.00%) |
Jan 29, 2020 | 125.21 | 125.50 | 123.62 | 123.80 | 1,281,492 | -1.46(-1.17%) |
Jan 28, 2020 | 124.60 | 125.75 | 124.46 | 125.26 | 1,391,869 | +0.80(+0.65%) |
Jan 27, 2020 | 123.51 | 125.42 | 122.85 | 124.45 | 2,806,196 | +0.47(+0.38%) |
Jan 24, 2020 | 125.79 | 126.73 | 123.73 | 123.98 | 2,437,970 | -1.06(-0.85%) |
Jan 23, 2020 | 121.12 | 129.01 | 119.56 | 125.05 | 4,283,817 | +0.22(+0.18%) |
Jan 22, 2020 | 125.26 | 126.06 | 124.78 | 124.82 | 2,415,472 | -0.17(-0.14%) |
Jan 21, 2020 | 125.00 | 125.21 | 123.67 | 125.00 | 1,727,684 | +0.08(+0.06%) |
Jan 17, 2020 | 124.07 | 125.13 | 123.98 | 124.92 | 1,896,957 | +0.92(+0.75%) |
Jan 16, 2020 | 123.16 | 123.99 | 122.95 | 123.99 | 1,863,329 | +1.10(+0.89%) |
Jan 15, 2020 | 122.04 | 123.15 | 122.04 | 122.90 | 1,440,325 | +1.01(+0.83%) |
Jan 14, 2020 | 121.73 | 121.94 | 121.17 | 121.88 | 2,530,390 | +0.08(+0.06%) |
Jan 13, 2020 | 121.26 | 122.39 | 121.11 | 121.81 | 1,406,742 | +0.58(+0.48%) |
Jan 10, 2020 | 120.42 | 121.70 | 119.86 | 121.23 | 1,468,959 | +0.67(+0.55%) |
Jan 09, 2020 | 118.91 | 120.67 | 118.37 | 120.56 | 1,998,300 | +1.88(+1.58%) |
Jan 08, 2020 | 117.87 | 119.35 | 117.51 | 118.69 | 2,014,194 | +1.14(+0.97%) |
Jan 07, 2020 | 117.13 | 118.20 | 116.96 | 117.55 | 1,860,624 | -0.10(-0.09%) |
Jan 06, 2020 | 117.43 | 117.99 | 116.99 | 117.65 | 1,366,465 | +0.26(+0.22%) |
Jan 03, 2020 | 116.69 | 118.24 | 116.38 | 117.39 | 1,564,970 | -0.04(-0.03%) |