Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 122.94 | 123.05 | 119.81 | 120.88 | 6,263,492 | -2.11(-1.71%) |
Mar 30, 2020 | 120.12 | 123.68 | 117.46 | 122.99 | 5,460,228 | +1.96(+1.62%) |
Mar 27, 2020 | 117.14 | 123.87 | 116.75 | 121.03 | 6,018,514 | -0.07(-0.06%) |
Mar 26, 2020 | 115.15 | 121.91 | 113.73 | 121.10 | 6,032,691 | +8.30(+7.36%) |
Mar 25, 2020 | 110.48 | 115.95 | 107.97 | 112.81 | 6,577,280 | +0.15(+0.13%) |
Mar 24, 2020 | 109.69 | 115.14 | 109.15 | 112.66 | 6,027,043 | +6.77(+6.39%) |
Mar 23, 2020 | 118.59 | 119.65 | 104.33 | 105.89 | 10,293,316 | -2.11(-1.95%) |
Mar 20, 2020 | 109.80 | 113.40 | 106.09 | 108.00 | 7,306,942 | -0.33(-0.31%) |
Mar 19, 2020 | 111.37 | 112.94 | 106.42 | 108.33 | 6,596,118 | -3.45(-3.08%) |
Mar 18, 2020 | 108.34 | 113.79 | 105.61 | 111.78 | 5,626,847 | -3.17(-2.76%) |
Mar 17, 2020 | 113.08 | 118.40 | 110.01 | 114.95 | 5,562,633 | +3.61(+3.24%) |
Mar 16, 2020 | 113.35 | 118.85 | 107.75 | 111.34 | 5,610,117 | -11.99(-9.72%) |
Mar 13, 2020 | 119.04 | 123.94 | 110.98 | 123.33 | 6,586,772 | +10.90(+9.70%) |
Mar 12, 2020 | 113.27 | 118.36 | 111.55 | 112.43 | 6,712,261 | -9.14(-7.52%) |
Mar 11, 2020 | 123.44 | 123.94 | 119.83 | 121.57 | 5,483,480 | -4.31(-3.42%) |
Mar 10, 2020 | 127.77 | 128.44 | 121.28 | 125.88 | 4,660,008 | +2.37(+1.92%) |
Mar 09, 2020 | 122.56 | 125.22 | 120.50 | 123.51 | 4,875,385 | -5.97(-4.61%) |
Mar 06, 2020 | 126.60 | 129.94 | 125.06 | 129.47 | 3,618,391 | -0.91(-0.70%) |
Mar 05, 2020 | 133.44 | 133.56 | 128.59 | 130.38 | 5,152,142 | -5.68(-4.17%) |
Mar 04, 2020 | 131.35 | 136.20 | 130.23 | 136.06 | 3,970,310 | +7.36(+5.72%) |
Mar 03, 2020 | 132.45 | 136.02 | 127.43 | 128.70 | 3,560,075 | -2.75(-2.09%) |
Mar 02, 2020 | 126.75 | 131.47 | 124.75 | 131.45 | 5,366,988 | +5.33(+4.23%) |
Feb 28, 2020 | 124.00 | 128.05 | 123.19 | 126.12 | 9,105,648 | -2.15(-1.68%) |
Feb 27, 2020 | 130.71 | 133.57 | 128.26 | 128.27 | 4,858,403 | -4.48(-3.38%) |
Feb 26, 2020 | 132.07 | 135.65 | 131.28 | 132.75 | 3,671,997 | +0.47(+0.36%) |
Feb 25, 2020 | 137.40 | 137.82 | 131.50 | 132.28 | 3,654,369 | -4.51(-3.30%) |
Feb 24, 2020 | 135.47 | 138.79 | 135.47 | 136.79 | 2,828,343 | -4.41(-3.13%) |
Feb 21, 2020 | 138.97 | 141.38 | 138.63 | 141.21 | 2,230,556 | +1.41(+1.01%) |
Feb 20, 2020 | 142.60 | 142.88 | 138.46 | 139.79 | 2,784,388 | -3.18(-2.23%) |
Feb 19, 2020 | 143.44 | 143.75 | 141.91 | 142.98 | 3,029,230 | -0.08(-0.05%) |
Feb 18, 2020 | 145.05 | 145.15 | 142.47 | 143.06 | 2,197,297 | -1.70(-1.18%) |
Feb 14, 2020 | 142.56 | 144.77 | 142.20 | 144.76 | 1,872,878 | +2.21(+1.55%) |
Feb 13, 2020 | 142.40 | 142.87 | 141.27 | 142.55 | 3,134,296 | -0.36(-0.25%) |
Feb 12, 2020 | 142.67 | 143.81 | 142.34 | 142.91 | 1,895,497 | +0.13(+0.09%) |
Feb 11, 2020 | 142.69 | 143.32 | 142.20 | 142.78 | 1,892,755 | +0.60(+0.42%) |
Feb 10, 2020 | 141.63 | 142.77 | 140.77 | 142.18 | 1,914,221 | +0.87(+0.62%) |
Feb 07, 2020 | 142.52 | 142.93 | 141.05 | 141.30 | 1,904,748 | -1.74(-1.21%) |
Feb 06, 2020 | 142.78 | 144.03 | 141.80 | 143.04 | 2,114,274 | +0.95(+0.67%) |
Feb 05, 2020 | 142.86 | 143.24 | 141.37 | 142.09 | 2,230,898 | +0.11(+0.08%) |
Feb 04, 2020 | 142.40 | 142.88 | 141.70 | 141.97 | 2,999,424 | +1.54(+1.09%) |
Feb 03, 2020 | 141.31 | 142.29 | 140.01 | 140.44 | 3,436,364 | +0.11(+0.08%) |
Jan 31, 2020 | 145.88 | 145.94 | 139.86 | 140.33 | 4,296,144 | -7.14(-4.84%) |
Jan 30, 2020 | 143.93 | 147.58 | 142.68 | 147.46 | 4,395,895 | +3.34(+2.32%) |
Jan 29, 2020 | 143.55 | 144.96 | 142.50 | 144.12 | 2,176,081 | +1.27(+0.89%) |
Jan 28, 2020 | 140.88 | 143.17 | 140.45 | 142.85 | 2,413,744 | +2.23(+1.59%) |
Jan 27, 2020 | 140.13 | 141.20 | 139.23 | 140.61 | 2,691,317 | -0.92(-0.65%) |
Jan 24, 2020 | 142.45 | 142.63 | 140.98 | 141.53 | 2,259,216 | -0.20(-0.14%) |
Jan 23, 2020 | 142.72 | 143.08 | 141.49 | 141.73 | 2,468,579 | -1.13(-0.79%) |
Jan 22, 2020 | 142.93 | 143.53 | 142.25 | 142.86 | 2,157,997 | +0.05(+0.04%) |
Jan 21, 2020 | 142.10 | 143.20 | 141.84 | 142.80 | 2,628,841 | +0.57(+0.40%) |
Jan 17, 2020 | 141.53 | 142.33 | 140.85 | 142.24 | 2,990,735 | +1.35(+0.96%) |
Jan 16, 2020 | 141.01 | 141.28 | 139.96 | 140.88 | 2,782,358 | +0.62(+0.44%) |
Jan 15, 2020 | 140.92 | 141.63 | 139.80 | 140.26 | 3,049,648 | -0.51(-0.37%) |
Jan 14, 2020 | 139.44 | 141.30 | 139.01 | 140.78 | 3,486,331 | +1.59(+1.14%) |
Jan 13, 2020 | 138.22 | 139.35 | 137.97 | 139.19 | 2,606,131 | +1.27(+0.92%) |
Jan 10, 2020 | 138.03 | 138.33 | 137.27 | 137.93 | 2,287,532 | +0.39(+0.29%) |
Jan 09, 2020 | 136.93 | 138.56 | 136.42 | 137.53 | 2,413,119 | +1.20(+0.88%) |
Jan 08, 2020 | 137.21 | 137.60 | 136.31 | 136.33 | 3,196,310 | +0.14(+0.10%) |
Jan 07, 2020 | 135.22 | 136.66 | 134.42 | 136.19 | 2,278,095 | +1.33(+0.98%) |
Jan 06, 2020 | 133.85 | 135.00 | 133.69 | 134.87 | 3,151,869 | +0.40(+0.30%) |
Jan 03, 2020 | 133.84 | 135.48 | 132.96 | 134.46 | 2,669,972 | -0.84(-0.62%) |