Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 114.24 | 115.01 | 110.77 | 111.28 | 2,751,886 | -3.97(-3.44%) |
Mar 30, 2020 | 112.23 | 115.71 | 109.97 | 115.25 | 2,773,348 | +6.56(+6.04%) |
Mar 27, 2020 | 106.18 | 113.04 | 105.77 | 108.69 | 2,629,565 | +0.77(+0.71%) |
Mar 26, 2020 | 101.99 | 108.49 | 101.54 | 107.92 | 3,885,919 | +6.66(+6.57%) |
Mar 25, 2020 | 102.33 | 105.90 | 98.87 | 101.26 | 3,516,837 | -0.89(-0.87%) |
Mar 24, 2020 | 101.15 | 102.80 | 96.30 | 102.15 | 3,535,653 | +4.39(+4.49%) |
Mar 23, 2020 | 102.66 | 105.97 | 96.73 | 97.76 | 4,069,411 | -5.17(-5.02%) |
Mar 20, 2020 | 109.53 | 110.90 | 102.39 | 102.93 | 4,442,476 | -7.08(-6.43%) |
Mar 19, 2020 | 118.16 | 118.85 | 107.53 | 110.01 | 5,012,635 | -6.91(-5.91%) |
Mar 18, 2020 | 120.83 | 126.20 | 115.02 | 116.92 | 4,975,014 | -8.46(-6.75%) |
Mar 17, 2020 | 119.59 | 127.80 | 116.23 | 125.38 | 6,109,336 | +8.15(+6.95%) |
Mar 16, 2020 | 106.42 | 121.56 | 106.42 | 117.23 | 4,959,819 | +0.46(+0.39%) |
Mar 13, 2020 | 111.32 | 117.44 | 108.98 | 116.77 | 5,144,912 | +10.33(+9.70%) |
Mar 12, 2020 | 110.59 | 114.56 | 105.98 | 106.44 | 4,386,525 | -10.31(-8.83%) |
Mar 11, 2020 | 120.10 | 121.22 | 114.73 | 116.75 | 3,430,754 | -5.97(-4.86%) |
Mar 10, 2020 | 124.81 | 125.52 | 117.08 | 122.72 | 4,433,451 | -0.26(-0.21%) |
Mar 09, 2020 | 121.49 | 128.39 | 120.92 | 122.98 | 4,237,893 | -4.47(-3.51%) |
Mar 06, 2020 | 121.09 | 128.22 | 120.65 | 127.46 | 3,878,850 | +2.74(+2.20%) |
Mar 05, 2020 | 126.17 | 127.91 | 123.45 | 124.72 | 2,974,186 | -3.37(-2.63%) |
Mar 04, 2020 | 123.83 | 128.82 | 123.49 | 128.09 | 3,553,906 | +6.45(+5.30%) |
Mar 03, 2020 | 122.39 | 124.19 | 119.41 | 121.64 | 3,402,419 | -0.27(-0.22%) |
Mar 02, 2020 | 114.16 | 121.98 | 114.16 | 121.91 | 3,581,205 | +8.56(+7.55%) |
Feb 28, 2020 | 113.28 | 114.59 | 109.61 | 113.34 | 4,709,849 | -2.44(-2.10%) |
Feb 27, 2020 | 118.93 | 120.32 | 115.73 | 115.78 | 3,245,556 | -3.67(-3.07%) |
Feb 26, 2020 | 120.31 | 122.14 | 119.12 | 119.45 | 1,971,408 | -0.62(-0.52%) |
Feb 25, 2020 | 120.91 | 122.16 | 119.78 | 120.08 | 1,605,995 | -0.98(-0.81%) |
Feb 24, 2020 | 121.59 | 122.69 | 120.68 | 121.06 | 3,090,150 | -1.06(-0.87%) |
Feb 21, 2020 | 122.37 | 123.21 | 121.92 | 122.12 | 1,808,150 | -0.71(-0.58%) |
Feb 20, 2020 | 123.87 | 124.28 | 122.53 | 122.83 | 1,579,069 | -1.38(-1.11%) |
Feb 19, 2020 | 124.31 | 125.27 | 123.88 | 124.21 | 1,212,813 | -0.06(-0.05%) |
Feb 18, 2020 | 125.25 | 125.35 | 124.00 | 124.27 | 1,599,320 | -1.49(-1.18%) |
Feb 14, 2020 | 125.17 | 125.82 | 124.64 | 125.76 | 1,089,612 | +0.71(+0.57%) |
Feb 13, 2020 | 124.84 | 125.79 | 124.57 | 125.05 | 1,273,258 | +0.39(+0.31%) |
Feb 12, 2020 | 124.88 | 125.47 | 124.33 | 124.66 | 1,104,374 | -0.83(-0.66%) |
Feb 11, 2020 | 126.19 | 126.70 | 125.16 | 125.49 | 1,239,272 | -0.83(-0.66%) |
Feb 10, 2020 | 125.34 | 126.60 | 125.29 | 126.32 | 1,437,243 | +1.20(+0.96%) |
Feb 07, 2020 | 125.04 | 125.47 | 124.78 | 125.12 | 1,163,457 | +0.25(+0.20%) |
Feb 06, 2020 | 125.42 | 126.21 | 124.85 | 124.87 | 1,230,853 | -0.47(-0.37%) |
Feb 05, 2020 | 124.02 | 125.35 | 123.76 | 125.34 | 1,405,424 | +1.46(+1.18%) |
Feb 04, 2020 | 124.59 | 125.68 | 123.64 | 123.88 | 1,544,715 | -0.35(-0.28%) |
Feb 03, 2020 | 124.15 | 124.90 | 123.67 | 124.22 | 1,435,402 | +0.47(+0.38%) |
Jan 31, 2020 | 125.41 | 127.58 | 123.72 | 123.76 | 1,981,419 | -1.20(-0.96%) |
Jan 30, 2020 | 123.89 | 125.13 | 123.44 | 124.96 | 1,146,192 | +1.24(+1.00%) |
Jan 29, 2020 | 125.14 | 125.42 | 123.55 | 123.72 | 1,282,253 | -1.46(-1.17%) |
Jan 28, 2020 | 124.53 | 125.67 | 124.39 | 125.18 | 1,392,694 | +0.80(+0.65%) |
Jan 27, 2020 | 123.44 | 125.35 | 122.78 | 124.38 | 2,807,861 | +0.47(+0.38%) |
Jan 24, 2020 | 125.72 | 126.66 | 123.65 | 123.91 | 2,439,417 | -1.06(-0.85%) |
Jan 23, 2020 | 121.05 | 128.93 | 119.49 | 124.97 | 4,286,359 | +0.22(+0.18%) |
Jan 22, 2020 | 125.18 | 125.98 | 124.71 | 124.75 | 2,416,905 | -0.17(-0.14%) |
Jan 21, 2020 | 124.93 | 125.14 | 123.60 | 124.92 | 1,728,709 | +0.08(+0.06%) |
Jan 17, 2020 | 124.00 | 125.05 | 123.90 | 124.84 | 1,898,083 | +0.92(+0.75%) |
Jan 16, 2020 | 123.08 | 123.92 | 122.88 | 123.92 | 1,864,435 | +1.10(+0.89%) |
Jan 15, 2020 | 121.97 | 123.07 | 121.97 | 122.82 | 1,441,180 | +1.01(+0.83%) |
Jan 14, 2020 | 121.66 | 121.86 | 121.09 | 121.81 | 2,531,892 | +0.08(+0.06%) |
Jan 13, 2020 | 121.19 | 122.32 | 121.04 | 121.73 | 1,407,577 | +0.58(+0.48%) |
Jan 10, 2020 | 120.34 | 121.63 | 119.79 | 121.16 | 1,469,831 | +0.67(+0.55%) |
Jan 09, 2020 | 118.84 | 120.60 | 118.30 | 120.49 | 1,999,486 | +1.88(+1.58%) |
Jan 08, 2020 | 117.80 | 119.28 | 117.44 | 118.61 | 2,015,389 | +1.14(+0.97%) |
Jan 07, 2020 | 117.06 | 118.13 | 116.89 | 117.47 | 1,861,728 | -0.10(-0.09%) |
Jan 06, 2020 | 117.36 | 117.92 | 116.92 | 117.58 | 1,367,276 | +0.26(+0.22%) |
Jan 03, 2020 | 116.62 | 118.17 | 116.31 | 117.32 | 1,565,898 | -0.03(-0.03%) |