Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 112.44 | 116.88 | 110.71 | 114.39 | 4,070,085 | +0.98(+0.87%) |
Mar 30, 2020 | 110.45 | 114.45 | 109.28 | 113.41 | 2,090,342 | +4.77(+4.39%) |
Mar 27, 2020 | 111.31 | 114.48 | 107.93 | 108.64 | 2,952,725 | -5.97(-5.21%) |
Mar 26, 2020 | 106.44 | 115.36 | 106.44 | 114.61 | 4,278,919 | +9.43(+8.96%) |
Mar 25, 2020 | 99.77 | 109.82 | 97.70 | 105.18 | 4,552,403 | +4.33(+4.29%) |
Mar 24, 2020 | 95.94 | 102.27 | 94.77 | 100.85 | 4,868,969 | +10.79(+11.98%) |
Mar 23, 2020 | 96.28 | 98.21 | 87.61 | 90.06 | 5,561,639 | -8.05(-8.20%) |
Mar 20, 2020 | 98.70 | 103.49 | 95.77 | 98.11 | 6,854,747 | -1.35(-1.36%) |
Mar 19, 2020 | 102.01 | 109.73 | 97.92 | 99.46 | 4,622,386 | -3.39(-3.30%) |
Mar 18, 2020 | 101.57 | 106.95 | 93.33 | 102.86 | 5,368,738 | -5.08(-4.71%) |
Mar 17, 2020 | 106.21 | 114.77 | 104.15 | 107.94 | 5,452,382 | +3.90(+3.75%) |
Mar 16, 2020 | 111.17 | 116.56 | 103.42 | 104.04 | 4,490,536 | -17.92(-14.70%) |
Mar 13, 2020 | 120.87 | 122.26 | 114.00 | 121.96 | 4,190,812 | +5.05(+4.32%) |
Mar 12, 2020 | 118.83 | 123.77 | 116.56 | 116.91 | 5,498,344 | -9.71(-7.67%) |
Mar 11, 2020 | 126.74 | 127.96 | 123.79 | 126.62 | 3,695,181 | -2.38(-1.85%) |
Mar 10, 2020 | 129.88 | 129.88 | 123.70 | 129.00 | 3,359,686 | +2.92(+2.31%) |
Mar 09, 2020 | 125.19 | 129.56 | 124.02 | 126.09 | 2,908,905 | -7.12(-5.35%) |
Mar 06, 2020 | 131.14 | 133.75 | 128.14 | 133.21 | 3,296,558 | -2.44(-1.80%) |
Mar 05, 2020 | 137.05 | 138.64 | 134.19 | 135.65 | 2,543,908 | -3.95(-2.83%) |
Mar 04, 2020 | 136.78 | 139.67 | 134.64 | 139.60 | 3,378,393 | +6.20(+4.65%) |
Mar 03, 2020 | 135.55 | 137.79 | 131.82 | 133.40 | 2,848,003 | -1.62(-1.20%) |
Mar 02, 2020 | 130.09 | 135.27 | 129.33 | 135.02 | 2,964,668 | +5.52(+4.26%) |
Feb 28, 2020 | 126.75 | 129.51 | 123.44 | 129.50 | 4,917,059 | -0.70(-0.54%) |
Feb 27, 2020 | 130.69 | 133.58 | 130.15 | 130.20 | 3,163,859 | -2.14(-1.62%) |
Feb 26, 2020 | 132.13 | 135.35 | 131.70 | 132.34 | 2,635,913 | +1.29(+0.99%) |
Feb 25, 2020 | 134.90 | 134.96 | 130.56 | 131.04 | 2,300,671 | -3.47(-2.58%) |
Feb 24, 2020 | 135.38 | 136.87 | 133.68 | 134.51 | 1,689,371 | -3.73(-2.70%) |
Feb 21, 2020 | 138.93 | 138.99 | 137.54 | 138.25 | 1,805,792 | -1.28(-0.92%) |
Feb 20, 2020 | 139.72 | 140.05 | 137.28 | 139.53 | 1,216,621 | -0.50(-0.35%) |
Feb 19, 2020 | 139.48 | 141.53 | 138.81 | 140.02 | 1,724,886 | +0.40(+0.29%) |
Feb 18, 2020 | 140.00 | 140.09 | 138.62 | 139.62 | 2,532,654 | -0.51(-0.36%) |
Feb 14, 2020 | 140.88 | 141.33 | 139.10 | 140.13 | 1,862,686 | -0.75(-0.53%) |
Feb 13, 2020 | 137.95 | 142.16 | 137.29 | 140.88 | 3,482,017 | +1.91(+1.37%) |
Feb 12, 2020 | 139.43 | 140.41 | 138.44 | 138.97 | 1,882,974 | -1.02(-0.73%) |
Feb 11, 2020 | 139.38 | 140.31 | 138.65 | 140.00 | 2,339,776 | +1.44(+1.04%) |
Feb 10, 2020 | 134.74 | 138.74 | 134.48 | 138.56 | 2,526,777 | +3.55(+2.63%) |
Feb 07, 2020 | 135.15 | 135.26 | 134.16 | 135.01 | 1,832,130 | -0.07(-0.05%) |
Feb 06, 2020 | 134.09 | 135.20 | 133.03 | 135.08 | 2,270,449 | +1.05(+0.78%) |
Feb 05, 2020 | 136.04 | 136.37 | 133.69 | 134.03 | 1,551,064 | -1.05(-0.78%) |
Feb 04, 2020 | 133.24 | 135.53 | 132.86 | 135.08 | 1,892,812 | +3.35(+2.55%) |
Feb 03, 2020 | 130.96 | 133.62 | 130.44 | 131.72 | 2,445,481 | +1.27(+0.98%) |
Jan 31, 2020 | 133.75 | 134.10 | 130.25 | 130.45 | 2,656,732 | -3.71(-2.77%) |
Jan 30, 2020 | 133.78 | 134.45 | 132.25 | 134.16 | 1,785,432 | -0.47(-0.35%) |
Jan 29, 2020 | 135.08 | 136.05 | 134.56 | 134.63 | 1,405,866 | +0.24(+0.18%) |
Jan 28, 2020 | 132.33 | 135.02 | 131.69 | 134.39 | 2,239,246 | +2.23(+1.69%) |
Jan 27, 2020 | 130.65 | 132.61 | 130.28 | 132.15 | 1,704,105 | -0.34(-0.26%) |
Jan 24, 2020 | 135.71 | 135.71 | 132.33 | 132.49 | 2,106,003 | -1.97(-1.47%) |
Jan 23, 2020 | 137.33 | 137.80 | 133.67 | 134.46 | 2,210,425 | -3.07(-2.23%) |
Jan 22, 2020 | 138.73 | 139.31 | 137.25 | 137.54 | 1,943,374 | -0.42(-0.30%) |
Jan 21, 2020 | 135.22 | 138.53 | 135.08 | 137.95 | 4,828,568 | +1.72(+1.26%) |
Jan 17, 2020 | 135.71 | 136.47 | 134.97 | 136.23 | 2,050,549 | +0.89(+0.66%) |
Jan 16, 2020 | 134.89 | 135.49 | 134.15 | 135.34 | 1,875,322 | +0.88(+0.65%) |
Jan 15, 2020 | 133.37 | 134.91 | 133.30 | 134.46 | 1,915,937 | +1.23(+0.92%) |
Jan 14, 2020 | 132.41 | 133.23 | 131.53 | 133.23 | 1,904,874 | +0.74(+0.56%) |
Jan 13, 2020 | 132.07 | 132.73 | 131.47 | 132.49 | 1,852,094 | +0.91(+0.69%) |
Jan 10, 2020 | 131.32 | 132.00 | 130.81 | 131.58 | 1,286,756 | +0.50(+0.38%) |
Jan 09, 2020 | 130.07 | 132.36 | 130.07 | 131.09 | 2,138,262 | +1.72(+1.33%) |
Jan 08, 2020 | 129.82 | 131.29 | 129.32 | 129.37 | 1,820,225 | -0.28(-0.22%) |
Jan 07, 2020 | 129.09 | 130.84 | 128.77 | 129.65 | 1,263,477 | +0.44(+0.34%) |
Jan 06, 2020 | 129.84 | 130.13 | 128.81 | 129.21 | 2,404,801 | -1.00(-0.77%) |
Jan 03, 2020 | 128.58 | 130.94 | 128.38 | 130.21 | 1,313,029 | +0.02(+0.01%) |