Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 113.23 | 114.59 | 111.42 | 112.05 | 1,756,181 | -1.56(-1.37%) |
Mar 30, 2020 | 110.78 | 113.71 | 110.14 | 113.61 | 768,750 | +4.04(+3.69%) |
Mar 27, 2020 | 110.10 | 112.89 | 108.82 | 109.57 | 1,646,236 | -3.82(-3.37%) |
Mar 26, 2020 | 108.18 | 113.75 | 108.09 | 113.39 | 2,045,940 | +6.34(+5.92%) |
Mar 25, 2020 | 106.81 | 111.12 | 104.68 | 107.05 | 1,847,200 | +0.83(+0.78%) |
Mar 24, 2020 | 103.43 | 106.58 | 102.67 | 106.22 | 1,294,300 | +8.11(+8.27%) |
Mar 23, 2020 | 99.56 | 100.31 | 95.72 | 98.11 | 1,310,585 | -2.15(-2.15%) |
Mar 20, 2020 | 106.48 | 106.79 | 100.07 | 100.26 | 1,340,813 | -4.89(-4.65%) |
Mar 19, 2020 | 104.40 | 107.86 | 101.49 | 105.15 | 1,763,725 | +0.06(+0.05%) |
Mar 18, 2020 | 102.51 | 106.81 | 99.61 | 105.09 | 4,868,271 | -4.29(-3.93%) |
Mar 17, 2020 | 106.01 | 110.46 | 102.43 | 109.39 | 12,451,352 | +6.32(+6.14%) |
Mar 16, 2020 | 104.43 | 110.76 | 101.30 | 103.06 | 7,362,446 | -13.52(-11.60%) |
Mar 13, 2020 | 112.16 | 116.58 | 107.00 | 116.58 | 2,829,341 | +10.76(+10.17%) |
Mar 12, 2020 | 109.08 | 113.63 | 105.13 | 105.82 | 2,517,035 | -10.98(-9.40%) |
Mar 11, 2020 | 119.38 | 119.96 | 115.35 | 116.81 | 1,408,250 | -5.86(-4.78%) |
Mar 10, 2020 | 120.92 | 122.67 | 116.36 | 122.67 | 1,548,402 | +6.30(+5.41%) |
Mar 09, 2020 | 120.66 | 120.66 | 116.15 | 116.38 | 2,280,215 | -9.43(-7.50%) |
Mar 06, 2020 | 123.99 | 126.54 | 122.92 | 125.81 | 1,438,402 | -1.98(-1.55%) |
Mar 05, 2020 | 128.94 | 130.37 | 126.82 | 127.79 | 1,044,210 | -4.44(-3.36%) |
Mar 04, 2020 | 129.51 | 132.24 | 128.06 | 132.24 | 871,265 | +5.49(+4.33%) |
Mar 03, 2020 | 131.42 | 132.84 | 125.70 | 126.75 | 2,011,901 | -4.17(-3.19%) |
Mar 02, 2020 | 126.14 | 130.92 | 124.58 | 130.92 | 1,766,268 | +6.08(+4.87%) |
Feb 28, 2020 | 121.36 | 124.97 | 120.28 | 124.84 | 2,426,745 | -0.40(-0.32%) |
Feb 27, 2020 | 128.53 | 130.42 | 125.25 | 125.25 | 1,391,006 | -6.19(-4.71%) |
Feb 26, 2020 | 132.25 | 134.09 | 131.03 | 131.44 | 996,406 | -0.24(-0.19%) |
Feb 25, 2020 | 136.43 | 136.55 | 131.27 | 131.68 | 1,254,924 | -4.02(-2.96%) |
Feb 24, 2020 | 135.92 | 137.36 | 135.27 | 135.71 | 1,527,996 | -4.94(-3.51%) |
Feb 21, 2020 | 141.68 | 141.80 | 140.26 | 140.65 | 388,334 | -1.63(-1.14%) |
Feb 20, 2020 | 142.90 | 143.12 | 140.95 | 142.27 | 447,889 | -0.82(-0.57%) |
Feb 19, 2020 | 142.76 | 143.37 | 142.59 | 143.09 | 118,222 | +0.81(+0.57%) |
Feb 18, 2020 | 142.17 | 142.54 | 141.65 | 142.28 | 291,703 | -0.43(-0.30%) |
Feb 14, 2020 | 142.72 | 142.80 | 142.12 | 142.72 | 233,171 | +0.24(+0.16%) |
Feb 13, 2020 | 142.13 | 143.01 | 141.96 | 142.48 | 333,091 | -0.39(-0.28%) |
Feb 12, 2020 | 142.68 | 142.93 | 142.42 | 142.87 | 189,909 | +0.94(+0.66%) |
Feb 11, 2020 | 142.80 | 142.89 | 141.76 | 141.94 | 293,929 | -0.23(-0.17%) |
Feb 10, 2020 | 140.51 | 142.17 | 140.51 | 142.17 | 194,491 | +1.17(+0.83%) |
Feb 07, 2020 | 141.01 | 141.56 | 140.67 | 141.00 | 433,031 | -0.52(-0.37%) |
Feb 06, 2020 | 141.28 | 141.55 | 140.83 | 141.51 | 218,752 | +0.75(+0.53%) |
Feb 05, 2020 | 140.60 | 140.85 | 139.74 | 140.76 | 422,105 | +1.55(+1.11%) |
Feb 04, 2020 | 138.68 | 139.49 | 138.44 | 139.21 | 436,577 | +2.14(+1.56%) |
Feb 03, 2020 | 136.60 | 137.89 | 136.60 | 137.07 | 423,479 | +1.11(+0.82%) |
Jan 31, 2020 | 138.32 | 138.34 | 135.56 | 135.96 | 938,005 | -2.37(-1.71%) |
Jan 30, 2020 | 136.98 | 138.46 | 136.65 | 138.33 | 860,731 | +0.38(+0.28%) |
Jan 29, 2020 | 138.63 | 138.73 | 137.75 | 137.94 | 224,919 | +0.11(+0.08%) |
Jan 28, 2020 | 137.07 | 138.18 | 136.82 | 137.83 | 471,177 | +1.42(+1.04%) |
Jan 27, 2020 | 136.18 | 137.11 | 135.85 | 136.41 | 760,306 | -2.19(-1.58%) |
Jan 24, 2020 | 140.27 | 140.27 | 138.08 | 138.60 | 615,652 | -1.21(-0.87%) |
Jan 23, 2020 | 139.58 | 139.91 | 139.01 | 139.81 | 330,637 | +0.02(+0.01%) |
Jan 22, 2020 | 140.10 | 140.35 | 139.72 | 139.79 | 241,903 | +0.11(+0.08%) |
Jan 21, 2020 | 139.59 | 140.06 | 139.47 | 139.68 | 461,963 | -0.31(-0.22%) |
Jan 17, 2020 | 139.94 | 140.03 | 139.53 | 139.99 | 296,385 | +0.55(+0.39%) |
Jan 16, 2020 | 139.12 | 139.46 | 138.91 | 139.44 | 461,932 | +1.03(+0.74%) |
Jan 15, 2020 | 138.16 | 138.81 | 138.01 | 138.42 | 347,353 | +0.28(+0.20%) |
Jan 14, 2020 | 138.34 | 138.65 | 137.91 | 138.14 | 311,862 | -0.32(-0.23%) |
Jan 13, 2020 | 137.82 | 138.46 | 137.53 | 138.46 | 377,455 | +1.02(+0.75%) |
Jan 10, 2020 | 138.19 | 138.21 | 137.24 | 137.43 | 251,475 | -0.40(-0.29%) |
Jan 09, 2020 | 137.64 | 137.87 | 137.34 | 137.84 | 246,767 | +1.09(+0.80%) |
Jan 08, 2020 | 136.01 | 137.35 | 135.96 | 136.75 | 379,084 | +0.79(+0.58%) |
Jan 07, 2020 | 136.24 | 136.34 | 135.90 | 135.96 | 212,629 | -0.50(-0.36%) |
Jan 06, 2020 | 134.97 | 136.52 | 134.97 | 136.46 | 222,891 | +0.62(+0.46%) |
Jan 03, 2020 | 135.48 | 136.47 | 135.37 | 135.84 | 500,822 | -1.16(-0.85%) |