Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 111.85 | 116.27 | 110.13 | 113.80 | 4,091,399 | +0.98(+0.87%) |
Mar 30, 2020 | 109.87 | 113.86 | 108.71 | 112.82 | 2,101,288 | +4.75(+4.39%) |
Mar 27, 2020 | 110.73 | 113.88 | 107.37 | 108.07 | 2,968,188 | -5.94(-5.21%) |
Mar 26, 2020 | 105.89 | 114.76 | 105.89 | 114.01 | 4,301,326 | +9.38(+8.96%) |
Mar 25, 2020 | 99.25 | 109.25 | 97.19 | 104.63 | 4,576,242 | +4.30(+4.29%) |
Mar 24, 2020 | 95.44 | 101.74 | 94.27 | 100.33 | 4,894,466 | +10.73(+11.98%) |
Mar 23, 2020 | 95.78 | 97.70 | 87.16 | 89.59 | 5,590,764 | -8.01(-8.20%) |
Mar 20, 2020 | 98.19 | 102.95 | 95.27 | 97.60 | 6,890,643 | -1.34(-1.36%) |
Mar 19, 2020 | 101.48 | 109.16 | 97.41 | 98.94 | 4,646,593 | -3.37(-3.30%) |
Mar 18, 2020 | 101.04 | 106.39 | 92.84 | 102.32 | 5,396,852 | -5.06(-4.71%) |
Mar 17, 2020 | 105.66 | 114.17 | 103.61 | 107.38 | 5,480,935 | +3.88(+3.75%) |
Mar 16, 2020 | 110.59 | 115.95 | 102.88 | 103.50 | 4,514,052 | -17.83(-14.70%) |
Mar 13, 2020 | 120.24 | 121.62 | 113.41 | 121.33 | 4,212,758 | +5.03(+4.32%) |
Mar 12, 2020 | 118.22 | 123.13 | 115.95 | 116.30 | 5,527,137 | -9.66(-7.67%) |
Mar 11, 2020 | 126.08 | 127.30 | 123.15 | 125.96 | 3,714,532 | -2.37(-1.85%) |
Mar 10, 2020 | 129.20 | 129.20 | 123.06 | 128.33 | 3,377,279 | +2.90(+2.31%) |
Mar 09, 2020 | 124.54 | 128.88 | 123.37 | 125.43 | 2,924,138 | -7.09(-5.35%) |
Mar 06, 2020 | 130.46 | 133.05 | 127.47 | 132.52 | 3,313,821 | -2.43(-1.80%) |
Mar 05, 2020 | 136.34 | 137.92 | 133.49 | 134.94 | 2,557,230 | -3.93(-2.83%) |
Mar 04, 2020 | 136.06 | 138.95 | 133.94 | 138.87 | 3,396,084 | +6.17(+4.65%) |
Mar 03, 2020 | 134.85 | 137.07 | 131.13 | 132.70 | 2,862,917 | -1.62(-1.20%) |
Mar 02, 2020 | 129.41 | 134.57 | 128.66 | 134.31 | 2,980,193 | +5.49(+4.26%) |
Feb 28, 2020 | 126.09 | 128.83 | 122.80 | 128.82 | 4,942,808 | -0.70(-0.54%) |
Feb 27, 2020 | 130.01 | 132.88 | 129.47 | 129.52 | 3,180,428 | -2.13(-1.62%) |
Feb 26, 2020 | 131.44 | 134.64 | 131.02 | 131.65 | 2,649,717 | +1.29(+0.99%) |
Feb 25, 2020 | 134.20 | 134.26 | 129.88 | 130.36 | 2,312,719 | -3.45(-2.58%) |
Feb 24, 2020 | 134.67 | 136.16 | 132.99 | 133.81 | 1,698,218 | -3.71(-2.70%) |
Feb 21, 2020 | 138.20 | 138.27 | 136.82 | 137.53 | 1,815,248 | -1.28(-0.92%) |
Feb 20, 2020 | 139.00 | 139.32 | 136.57 | 138.80 | 1,222,992 | -0.49(-0.35%) |
Feb 19, 2020 | 138.75 | 140.79 | 138.09 | 139.29 | 1,733,919 | +0.40(+0.29%) |
Feb 18, 2020 | 139.26 | 139.36 | 137.89 | 138.90 | 2,545,917 | -0.50(-0.36%) |
Feb 14, 2020 | 140.15 | 140.59 | 138.38 | 139.40 | 1,872,440 | -0.74(-0.53%) |
Feb 13, 2020 | 137.24 | 141.42 | 136.58 | 140.15 | 3,500,251 | +1.90(+1.37%) |
Feb 12, 2020 | 138.71 | 139.68 | 137.72 | 138.25 | 1,892,835 | -1.01(-0.73%) |
Feb 11, 2020 | 138.66 | 139.57 | 137.93 | 139.26 | 2,352,029 | +1.43(+1.04%) |
Feb 10, 2020 | 134.03 | 138.02 | 133.78 | 137.83 | 2,540,009 | +3.53(+2.63%) |
Feb 07, 2020 | 134.45 | 134.56 | 133.46 | 134.31 | 1,841,724 | -0.07(-0.05%) |
Feb 06, 2020 | 133.40 | 134.50 | 132.34 | 134.37 | 2,282,339 | +1.04(+0.78%) |
Feb 05, 2020 | 135.33 | 135.66 | 132.99 | 133.33 | 1,559,187 | -1.04(-0.78%) |
Feb 04, 2020 | 132.54 | 134.83 | 132.17 | 134.37 | 1,902,724 | +3.34(+2.55%) |
Feb 03, 2020 | 130.27 | 132.92 | 129.76 | 131.04 | 2,458,287 | +1.27(+0.98%) |
Jan 31, 2020 | 133.05 | 133.41 | 129.57 | 129.77 | 2,670,645 | -3.69(-2.77%) |
Jan 30, 2020 | 133.09 | 133.75 | 131.56 | 133.46 | 1,794,782 | -0.46(-0.35%) |
Jan 29, 2020 | 134.37 | 135.34 | 133.86 | 133.93 | 1,413,228 | +0.24(+0.18%) |
Jan 28, 2020 | 131.64 | 134.31 | 131.01 | 133.69 | 2,250,972 | +2.22(+1.69%) |
Jan 27, 2020 | 129.97 | 131.92 | 129.60 | 131.46 | 1,713,029 | -0.34(-0.26%) |
Jan 24, 2020 | 135.00 | 135.00 | 131.64 | 131.80 | 2,117,031 | -1.96(-1.47%) |
Jan 23, 2020 | 136.62 | 137.08 | 132.97 | 133.76 | 2,222,001 | -3.05(-2.23%) |
Jan 22, 2020 | 138.01 | 138.59 | 136.54 | 136.82 | 1,953,551 | -0.42(-0.30%) |
Jan 21, 2020 | 134.52 | 137.81 | 134.37 | 137.24 | 4,853,854 | +1.71(+1.26%) |
Jan 17, 2020 | 135.00 | 135.76 | 134.27 | 135.52 | 2,061,287 | +0.89(+0.66%) |
Jan 16, 2020 | 134.19 | 134.79 | 133.45 | 134.63 | 1,885,142 | +0.87(+0.65%) |
Jan 15, 2020 | 132.67 | 134.21 | 132.60 | 133.76 | 1,925,970 | +1.23(+0.93%) |
Jan 14, 2020 | 131.72 | 132.54 | 130.85 | 132.54 | 1,914,849 | +0.73(+0.56%) |
Jan 13, 2020 | 131.38 | 132.03 | 130.79 | 131.80 | 1,861,793 | +0.91(+0.69%) |
Jan 10, 2020 | 130.63 | 131.31 | 130.12 | 130.90 | 1,293,494 | +0.49(+0.38%) |
Jan 09, 2020 | 129.39 | 131.67 | 129.39 | 130.40 | 2,149,459 | +1.71(+1.33%) |
Jan 08, 2020 | 129.15 | 130.61 | 128.65 | 128.69 | 1,829,757 | -0.28(-0.22%) |
Jan 07, 2020 | 128.41 | 130.16 | 128.10 | 128.97 | 1,270,093 | +0.44(+0.34%) |
Jan 06, 2020 | 129.17 | 129.45 | 128.13 | 128.54 | 2,417,395 | -1.00(-0.77%) |
Jan 03, 2020 | 127.91 | 130.26 | 127.71 | 129.53 | 1,319,905 | +0.02(+0.02%) |