Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 112.12 | 116.55 | 110.39 | 114.07 | 4,081,690 | +0.98(+0.86%) |
Mar 30, 2020 | 110.13 | 114.13 | 108.97 | 113.09 | 2,096,302 | +4.76(+4.39%) |
Mar 27, 2020 | 111.00 | 114.16 | 107.62 | 108.33 | 2,961,144 | -5.95(-5.21%) |
Mar 26, 2020 | 106.14 | 115.04 | 106.14 | 114.28 | 4,291,119 | +9.40(+8.96%) |
Mar 25, 2020 | 99.49 | 109.51 | 97.43 | 104.88 | 4,565,383 | +4.31(+4.29%) |
Mar 24, 2020 | 95.67 | 101.98 | 94.50 | 100.57 | 4,882,852 | +10.76(+11.98%) |
Mar 23, 2020 | 96.01 | 97.93 | 87.37 | 89.81 | 5,577,497 | -8.03(-8.20%) |
Mar 20, 2020 | 98.42 | 103.19 | 95.50 | 97.83 | 6,874,292 | -1.35(-1.36%) |
Mar 19, 2020 | 101.72 | 109.42 | 97.64 | 99.18 | 4,635,566 | -3.38(-3.30%) |
Mar 18, 2020 | 101.28 | 106.64 | 93.06 | 102.56 | 5,384,046 | -5.07(-4.71%) |
Mar 17, 2020 | 105.91 | 114.44 | 103.85 | 107.63 | 5,467,929 | +3.89(+3.75%) |
Mar 16, 2020 | 110.85 | 116.23 | 103.12 | 103.75 | 4,503,340 | -17.87(-14.70%) |
Mar 13, 2020 | 120.52 | 121.91 | 113.68 | 121.62 | 4,202,762 | +5.04(+4.32%) |
Mar 12, 2020 | 118.50 | 123.42 | 116.23 | 116.58 | 5,514,021 | -9.68(-7.67%) |
Mar 11, 2020 | 126.38 | 127.60 | 123.44 | 126.26 | 3,705,717 | -2.37(-1.85%) |
Mar 10, 2020 | 129.51 | 129.51 | 123.35 | 128.63 | 3,369,265 | +2.91(+2.31%) |
Mar 09, 2020 | 124.84 | 129.19 | 123.66 | 125.73 | 2,917,200 | -7.10(-5.35%) |
Mar 06, 2020 | 130.77 | 133.37 | 127.77 | 132.83 | 3,305,958 | -2.43(-1.80%) |
Mar 05, 2020 | 136.66 | 138.25 | 133.81 | 135.26 | 2,551,162 | -3.94(-2.83%) |
Mar 04, 2020 | 136.39 | 139.28 | 134.26 | 139.20 | 3,388,026 | +6.18(+4.65%) |
Mar 03, 2020 | 135.17 | 137.40 | 131.45 | 133.02 | 2,856,124 | -1.62(-1.20%) |
Mar 02, 2020 | 129.72 | 134.89 | 128.96 | 134.63 | 2,973,121 | +5.50(+4.26%) |
Feb 28, 2020 | 126.39 | 129.14 | 123.09 | 129.13 | 4,931,079 | -0.70(-0.54%) |
Feb 27, 2020 | 130.32 | 133.20 | 129.78 | 129.83 | 3,172,881 | -2.13(-1.62%) |
Feb 26, 2020 | 131.76 | 134.96 | 131.33 | 131.96 | 2,643,429 | +1.29(+0.99%) |
Feb 25, 2020 | 134.52 | 134.58 | 130.19 | 130.67 | 2,307,231 | -3.46(-2.58%) |
Feb 24, 2020 | 134.99 | 136.48 | 133.30 | 134.13 | 1,694,188 | -3.72(-2.70%) |
Feb 21, 2020 | 138.53 | 138.60 | 137.15 | 137.85 | 1,810,941 | -1.28(-0.92%) |
Feb 20, 2020 | 139.32 | 139.66 | 136.89 | 139.13 | 1,220,090 | -0.49(-0.35%) |
Feb 19, 2020 | 139.08 | 141.13 | 138.41 | 139.63 | 1,729,804 | +0.40(+0.29%) |
Feb 18, 2020 | 139.60 | 139.69 | 138.22 | 139.23 | 2,539,876 | -0.50(-0.36%) |
Feb 14, 2020 | 140.48 | 140.93 | 138.71 | 139.73 | 1,867,997 | -0.75(-0.53%) |
Feb 13, 2020 | 137.56 | 141.76 | 136.90 | 140.48 | 3,491,945 | +1.90(+1.37%) |
Feb 12, 2020 | 139.03 | 140.01 | 138.05 | 138.58 | 1,888,343 | -1.02(-0.73%) |
Feb 11, 2020 | 138.99 | 139.91 | 138.26 | 139.60 | 2,346,448 | +1.44(+1.04%) |
Feb 10, 2020 | 134.35 | 138.35 | 134.09 | 138.16 | 2,533,982 | +3.54(+2.63%) |
Feb 07, 2020 | 134.77 | 134.88 | 133.78 | 134.62 | 1,837,354 | -0.07(-0.05%) |
Feb 06, 2020 | 133.71 | 134.82 | 132.66 | 134.69 | 2,276,923 | +1.05(+0.78%) |
Feb 05, 2020 | 135.65 | 135.98 | 133.31 | 133.65 | 1,555,487 | -1.05(-0.78%) |
Feb 04, 2020 | 132.86 | 135.15 | 132.48 | 134.69 | 1,898,209 | +3.34(+2.55%) |
Feb 03, 2020 | 130.58 | 133.24 | 130.07 | 131.35 | 2,452,454 | +1.27(+0.98%) |
Jan 31, 2020 | 133.37 | 133.72 | 129.88 | 130.08 | 2,664,308 | -3.70(-2.77%) |
Jan 30, 2020 | 133.40 | 134.07 | 131.87 | 133.78 | 1,790,523 | -0.47(-0.35%) |
Jan 29, 2020 | 134.69 | 135.66 | 134.18 | 134.25 | 1,409,875 | +0.24(+0.18%) |
Jan 28, 2020 | 131.95 | 134.63 | 131.32 | 134.00 | 2,245,631 | +2.23(+1.69%) |
Jan 27, 2020 | 130.28 | 132.24 | 129.91 | 131.78 | 1,708,964 | -0.34(-0.26%) |
Jan 24, 2020 | 135.32 | 135.32 | 131.96 | 132.11 | 2,112,008 | -1.97(-1.47%) |
Jan 23, 2020 | 136.94 | 137.41 | 133.29 | 134.08 | 2,216,728 | -3.06(-2.23%) |
Jan 22, 2020 | 138.34 | 138.92 | 136.86 | 137.15 | 1,948,916 | -0.42(-0.30%) |
Jan 21, 2020 | 134.84 | 138.13 | 134.69 | 137.56 | 4,842,336 | +1.72(+1.26%) |
Jan 17, 2020 | 135.32 | 136.08 | 134.59 | 135.85 | 2,056,396 | +0.89(+0.66%) |
Jan 16, 2020 | 134.51 | 135.11 | 133.77 | 134.95 | 1,880,669 | +0.87(+0.65%) |
Jan 15, 2020 | 132.99 | 134.53 | 132.92 | 134.08 | 1,921,400 | +1.23(+0.93%) |
Jan 14, 2020 | 132.03 | 132.85 | 131.16 | 132.85 | 1,910,305 | +0.74(+0.56%) |
Jan 13, 2020 | 131.69 | 132.35 | 131.10 | 132.12 | 1,857,375 | +0.91(+0.69%) |
Jan 10, 2020 | 130.95 | 131.62 | 130.43 | 131.21 | 1,290,425 | +0.49(+0.38%) |
Jan 09, 2020 | 129.70 | 131.98 | 129.70 | 130.71 | 2,144,359 | +1.71(+1.33%) |
Jan 08, 2020 | 129.46 | 130.92 | 128.95 | 129.00 | 1,825,415 | -0.28(-0.22%) |
Jan 07, 2020 | 128.72 | 130.47 | 128.40 | 129.28 | 1,267,079 | +0.44(+0.34%) |
Jan 06, 2020 | 129.47 | 129.76 | 128.44 | 128.85 | 2,411,658 | -1.00(-0.77%) |
Jan 03, 2020 | 128.22 | 130.57 | 128.01 | 129.84 | 1,316,772 | +0.02(+0.02%) |