Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 122.51 | 124.07 | 119.02 | 121.21 | 3,670,261 | -3.07(-2.47%) |
Mar 30, 2020 | 117.94 | 124.79 | 116.93 | 124.28 | 3,495,997 | +9.38(+8.16%) |
Mar 27, 2020 | 117.03 | 119.03 | 113.46 | 114.91 | 3,836,053 | -4.68(-3.92%) |
Mar 26, 2020 | 107.44 | 120.66 | 107.44 | 119.59 | 4,875,412 | +12.18(+11.34%) |
Mar 25, 2020 | 103.22 | 113.30 | 102.13 | 107.41 | 3,718,955 | +3.57(+3.43%) |
Mar 24, 2020 | 102.27 | 104.42 | 95.84 | 103.84 | 5,238,584 | +5.65(+5.75%) |
Mar 23, 2020 | 106.44 | 108.02 | 97.08 | 98.19 | 4,800,239 | -9.30(-8.65%) |
Mar 20, 2020 | 108.54 | 114.58 | 105.43 | 107.49 | 6,369,277 | -2.26(-2.06%) |
Mar 19, 2020 | 115.76 | 115.94 | 106.81 | 109.75 | 5,418,382 | -6.35(-5.47%) |
Mar 18, 2020 | 118.49 | 124.80 | 110.05 | 116.10 | 5,190,665 | -7.19(-5.83%) |
Mar 17, 2020 | 117.25 | 128.65 | 116.01 | 123.28 | 5,290,994 | +9.28(+8.14%) |
Mar 16, 2020 | 116.62 | 123.69 | 113.34 | 114.01 | 4,567,418 | -16.17(-12.42%) |
Mar 13, 2020 | 125.60 | 132.63 | 120.18 | 130.18 | 4,490,088 | +10.56(+8.83%) |
Mar 12, 2020 | 120.19 | 126.20 | 111.38 | 119.62 | 4,591,526 | -8.51(-6.64%) |
Mar 11, 2020 | 129.16 | 130.02 | 126.00 | 128.13 | 3,946,998 | -4.58(-3.45%) |
Mar 10, 2020 | 127.94 | 132.78 | 123.80 | 132.72 | 3,535,357 | +7.55(+6.04%) |
Mar 09, 2020 | 127.40 | 129.31 | 123.95 | 125.16 | 3,952,022 | -8.78(-6.55%) |
Mar 06, 2020 | 132.64 | 134.58 | 128.87 | 133.94 | 3,733,413 | -1.18(-0.88%) |
Mar 05, 2020 | 133.93 | 136.69 | 133.34 | 135.12 | 3,018,404 | -1.10(-0.81%) |
Mar 04, 2020 | 133.77 | 136.77 | 131.97 | 136.22 | 2,863,237 | +4.52(+3.43%) |
Mar 03, 2020 | 130.62 | 135.33 | 129.65 | 131.70 | 5,101,211 | +1.57(+1.21%) |
Mar 02, 2020 | 119.87 | 130.36 | 119.78 | 130.13 | 4,895,257 | +10.79(+9.04%) |
Feb 28, 2020 | 120.87 | 123.24 | 117.19 | 119.34 | 7,449,056 | -4.26(-3.44%) |
Feb 27, 2020 | 123.88 | 130.13 | 122.43 | 123.60 | 6,990,579 | -11.90(-8.78%) |
Feb 26, 2020 | 136.37 | 137.56 | 135.20 | 135.50 | 2,754,198 | -0.27(-0.20%) |
Feb 25, 2020 | 139.13 | 139.85 | 135.28 | 135.77 | 2,447,628 | -2.78(-2.01%) |
Feb 24, 2020 | 137.71 | 140.33 | 136.17 | 138.55 | 2,404,821 | -1.42(-1.01%) |
Feb 21, 2020 | 138.80 | 140.54 | 138.18 | 139.97 | 3,609,262 | +0.89(+0.64%) |
Feb 20, 2020 | 138.15 | 139.87 | 137.76 | 139.08 | 2,617,854 | +1.16(+0.84%) |
Feb 19, 2020 | 138.48 | 138.96 | 137.02 | 137.92 | 1,454,655 | -0.51(-0.37%) |
Feb 18, 2020 | 138.30 | 138.47 | 137.32 | 138.43 | 1,531,203 | +0.20(+0.14%) |
Feb 14, 2020 | 136.98 | 138.59 | 136.60 | 138.23 | 1,710,497 | +1.71(+1.25%) |
Feb 13, 2020 | 135.81 | 136.77 | 135.20 | 136.52 | 1,444,235 | +0.59(+0.43%) |
Feb 12, 2020 | 133.95 | 136.12 | 132.26 | 135.93 | 2,365,171 | +1.82(+1.35%) |
Feb 11, 2020 | 128.54 | 136.18 | 127.73 | 134.12 | 4,188,275 | +6.75(+5.30%) |
Feb 10, 2020 | 125.81 | 127.43 | 125.67 | 127.36 | 1,894,745 | +2.02(+1.61%) |
Feb 07, 2020 | 125.81 | 125.81 | 125.29 | 125.34 | 1,343,928 | -0.01(-0.01%) |
Feb 06, 2020 | 125.04 | 125.93 | 124.44 | 125.34 | 1,206,863 | +0.45(+0.36%) |
Feb 05, 2020 | 125.15 | 125.56 | 124.35 | 124.89 | 1,510,289 | -0.41(-0.33%) |
Feb 04, 2020 | 124.62 | 126.48 | 124.01 | 125.30 | 1,518,447 | +1.05(+0.84%) |
Feb 03, 2020 | 125.50 | 125.70 | 124.05 | 124.25 | 1,470,862 | -0.54(-0.43%) |
Jan 31, 2020 | 125.81 | 126.42 | 123.86 | 124.80 | 1,553,567 | -1.08(-0.85%) |
Jan 30, 2020 | 123.79 | 125.96 | 123.74 | 125.87 | 1,162,565 | +1.73(+1.40%) |
Jan 29, 2020 | 126.43 | 126.57 | 124.02 | 124.14 | 1,824,269 | -2.23(-1.77%) |
Jan 28, 2020 | 125.05 | 126.41 | 124.70 | 126.37 | 1,848,028 | +1.19(+0.95%) |
Jan 27, 2020 | 124.37 | 125.27 | 123.75 | 125.18 | 1,637,660 | +0.33(+0.27%) |
Jan 24, 2020 | 124.93 | 125.52 | 124.31 | 124.84 | 1,042,315 | +0.10(+0.08%) |
Jan 23, 2020 | 124.20 | 125.10 | 123.26 | 124.75 | 1,497,061 | +0.91(+0.73%) |
Jan 22, 2020 | 124.10 | 124.26 | 123.25 | 123.84 | 2,305,454 | +0.40(+0.32%) |
Jan 21, 2020 | 121.03 | 123.55 | 120.86 | 123.44 | 1,981,695 | +2.47(+2.04%) |
Jan 17, 2020 | 121.19 | 121.77 | 120.28 | 120.97 | 2,485,420 | +0.02(+0.01%) |
Jan 16, 2020 | 120.27 | 120.97 | 119.74 | 120.96 | 1,807,660 | +0.98(+0.82%) |
Jan 15, 2020 | 118.40 | 120.30 | 118.37 | 119.97 | 1,718,842 | +1.75(+1.48%) |
Jan 14, 2020 | 119.06 | 119.50 | 117.47 | 118.22 | 2,001,603 | -1.12(-0.94%) |
Jan 13, 2020 | 119.03 | 119.81 | 118.81 | 119.34 | 2,093,124 | +0.74(+0.62%) |
Jan 10, 2020 | 116.93 | 118.73 | 116.77 | 118.60 | 3,314,254 | +1.79(+1.53%) |
Jan 09, 2020 | 115.93 | 117.24 | 115.91 | 116.81 | 1,842,332 | +0.67(+0.57%) |
Jan 08, 2020 | 115.78 | 116.53 | 115.43 | 116.14 | 3,175,280 | +0.48(+0.42%) |
Jan 07, 2020 | 117.43 | 117.78 | 115.07 | 115.66 | 2,001,735 | -1.99(-1.69%) |
Jan 06, 2020 | 118.38 | 118.83 | 117.64 | 117.65 | 1,959,213 | -1.00(-0.84%) |
Jan 03, 2020 | 117.31 | 118.85 | 116.68 | 118.65 | 1,506,260 | +0.65(+0.55%) |