Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.35 | 116.02 | 115.08 | 115.68 | 45,830 | +0.14(+0.12%) |
Mar 30, 2020 | 115.47 | 115.73 | 115.04 | 115.53 | 56,331 | -0.53(-0.45%) |
Mar 27, 2020 | 113.91 | 116.15 | 113.64 | 116.06 | 121,941 | +2.23(+1.96%) |
Mar 26, 2020 | 111.84 | 113.84 | 111.54 | 113.83 | 73,064 | +3.19(+2.88%) |
Mar 25, 2020 | 110.18 | 110.90 | 108.47 | 110.64 | 39,687 | +1.30(+1.19%) |
Mar 24, 2020 | 109.54 | 109.81 | 108.94 | 109.35 | 64,172 | +2.55(+2.38%) |
Mar 23, 2020 | 107.87 | 108.65 | 106.56 | 106.80 | 121,584 | -1.06(-0.98%) |
Mar 20, 2020 | 109.77 | 111.01 | 107.66 | 107.86 | 98,511 | +0.46(+0.43%) |
Mar 19, 2020 | 108.09 | 109.72 | 107.04 | 107.40 | 94,283 | -0.39(-0.37%) |
Mar 18, 2020 | 110.25 | 110.34 | 106.64 | 107.79 | 222,488 | -4.69(-4.17%) |
Mar 17, 2020 | 112.62 | 112.79 | 111.79 | 112.48 | 131,424 | -1.58(-1.39%) |
Mar 16, 2020 | 113.82 | 114.77 | 113.67 | 114.06 | 77,272 | -0.95(-0.83%) |
Mar 13, 2020 | 115.84 | 116.57 | 114.38 | 115.01 | 72,269 | -2.30(-1.96%) |
Mar 12, 2020 | 117.89 | 117.89 | 116.30 | 117.31 | 34,706 | -1.92(-1.61%) |
Mar 11, 2020 | 120.41 | 120.54 | 119.23 | 119.23 | 18,257 | -0.93(-0.78%) |
Mar 10, 2020 | 121.20 | 121.28 | 120.07 | 120.16 | 23,051 | -1.80(-1.48%) |
Mar 09, 2020 | 121.97 | 122.43 | 121.89 | 121.97 | 27,347 | +0.65(+0.54%) |
Mar 06, 2020 | 121.20 | 121.46 | 121.00 | 121.31 | 38,321 | +0.65(+0.54%) |
Mar 05, 2020 | 120.30 | 120.72 | 120.16 | 120.67 | 17,694 | +0.82(+0.68%) |
Mar 04, 2020 | 119.25 | 119.84 | 119.22 | 119.84 | 59,319 | +0.58(+0.48%) |
Mar 03, 2020 | 119.06 | 119.57 | 119.02 | 119.27 | 34,317 | +0.41(+0.35%) |
Mar 02, 2020 | 118.82 | 119.33 | 118.70 | 118.86 | 28,432 | -0.52(-0.43%) |
Feb 28, 2020 | 119.50 | 119.50 | 118.58 | 119.37 | 53,837 | -0.65(-0.54%) |
Feb 27, 2020 | 119.83 | 120.07 | 119.81 | 120.03 | 24,470 | -0.17(-0.14%) |
Feb 26, 2020 | 120.47 | 120.47 | 120.13 | 120.20 | 28,271 | -0.83(-0.69%) |
Feb 25, 2020 | 120.86 | 121.15 | 120.85 | 121.03 | 30,705 | +0.69(+0.57%) |
Feb 24, 2020 | 120.29 | 120.42 | 120.27 | 120.35 | 20,585 | -0.30(-0.25%) |
Feb 21, 2020 | 120.39 | 120.82 | 120.39 | 120.65 | 48,735 | +0.75(+0.62%) |
Feb 20, 2020 | 119.72 | 119.96 | 119.69 | 119.90 | 10,448 | -0.40(-0.33%) |
Feb 19, 2020 | 120.63 | 120.63 | 120.22 | 120.30 | 10,860 | -0.71(-0.58%) |
Feb 18, 2020 | 121.28 | 121.30 | 120.98 | 121.01 | 8,385 | -0.51(-0.42%) |
Feb 14, 2020 | 121.21 | 121.52 | 121.16 | 121.52 | 23,117 | +0.06(+0.05%) |
Feb 13, 2020 | 121.31 | 121.62 | 121.31 | 121.46 | 18,925 | +0.81(+0.67%) |
Feb 12, 2020 | 120.68 | 120.82 | 120.61 | 120.65 | 20,889 | +0.02(+0.02%) |
Feb 11, 2020 | 120.61 | 120.71 | 120.50 | 120.63 | 25,270 | +0.42(+0.35%) |
Feb 10, 2020 | 120.42 | 120.49 | 120.19 | 120.21 | 37,424 | +0.28(+0.23%) |
Feb 07, 2020 | 120.61 | 120.62 | 119.93 | 119.93 | 25,617 | -0.38(-0.32%) |
Feb 06, 2020 | 120.52 | 120.52 | 120.31 | 120.31 | 23,633 | -0.64(-0.53%) |
Feb 05, 2020 | 120.84 | 121.08 | 120.65 | 120.96 | 57,629 | -0.37(-0.30%) |
Feb 04, 2020 | 121.20 | 121.38 | 121.18 | 121.33 | 12,021 | +0.37(+0.30%) |
Feb 03, 2020 | 121.24 | 121.28 | 120.90 | 120.96 | 52,552 | -1.95(-1.59%) |
Jan 31, 2020 | 122.41 | 122.92 | 122.37 | 122.91 | 90,180 | +1.03(+0.84%) |
Jan 30, 2020 | 121.91 | 122.00 | 121.76 | 121.88 | 28,776 | +0.75(+0.62%) |
Jan 29, 2020 | 120.98 | 121.20 | 120.96 | 121.13 | 14,650 | -0.09(-0.07%) |
Jan 28, 2020 | 120.95 | 121.22 | 120.81 | 121.22 | 15,703 | -0.32(-0.26%) |
Jan 27, 2020 | 121.58 | 121.62 | 121.41 | 121.53 | 20,836 | -0.19(-0.16%) |
Jan 24, 2020 | 121.92 | 121.92 | 121.60 | 121.73 | 12,704 | -0.40(-0.33%) |
Jan 23, 2020 | 122.08 | 122.15 | 121.97 | 122.13 | 3,491 | -0.15(-0.13%) |
Jan 22, 2020 | 122.36 | 122.36 | 122.16 | 122.28 | 14,692 | +0.90(+0.74%) |
Jan 21, 2020 | 121.65 | 121.65 | 121.38 | 121.38 | 31,814 | +0.22(+0.18%) |
Jan 17, 2020 | 121.42 | 121.42 | 121.15 | 121.16 | 28,012 | -0.57(-0.47%) |
Jan 16, 2020 | 121.49 | 121.73 | 121.40 | 121.73 | 25,182 | +0.42(+0.35%) |
Jan 15, 2020 | 121.30 | 121.36 | 121.24 | 121.30 | 45,523 | +0.10(+0.08%) |
Jan 14, 2020 | 120.97 | 121.35 | 120.96 | 121.21 | 38,439 | +0.20(+0.17%) |
Jan 13, 2020 | 120.99 | 121.05 | 120.82 | 121.01 | 38,498 | -0.57(-0.47%) |
Jan 10, 2020 | 121.67 | 121.71 | 121.53 | 121.57 | 12,496 | -0.07(-0.06%) |
Jan 09, 2020 | 121.47 | 121.67 | 121.38 | 121.64 | 19,368 | -0.32(-0.26%) |
Jan 08, 2020 | 122.24 | 122.25 | 121.84 | 121.96 | 49,624 | -0.20(-0.17%) |
Jan 07, 2020 | 122.27 | 122.29 | 122.10 | 122.16 | 9,764 | -0.44(-0.36%) |
Jan 06, 2020 | 122.39 | 122.64 | 122.30 | 122.60 | 40,830 | +0.90(+0.74%) |
Jan 03, 2020 | 121.73 | 121.86 | 121.70 | 121.70 | 10,413 | -0.64(-0.53%) |