Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 112.77 | 113.80 | 108.33 | 110.64 | 9,480,648 | -3.32(-2.91%) |
Mar 30, 2020 | 111.97 | 114.51 | 109.77 | 113.96 | 4,131,965 | +4.72(+4.32%) |
Mar 27, 2020 | 109.08 | 113.03 | 106.45 | 109.24 | 4,332,147 | -3.22(-2.86%) |
Mar 26, 2020 | 110.75 | 113.06 | 107.64 | 112.46 | 7,183,931 | +2.97(+2.72%) |
Mar 25, 2020 | 108.66 | 113.46 | 104.65 | 109.49 | 6,421,714 | +1.10(+1.02%) |
Mar 24, 2020 | 99.16 | 109.39 | 98.81 | 108.39 | 8,645,119 | +15.20(+16.31%) |
Mar 23, 2020 | 91.49 | 95.32 | 89.44 | 93.19 | 9,125,738 | -0.34(-0.36%) |
Mar 20, 2020 | 96.69 | 99.40 | 90.14 | 93.52 | 11,114,395 | -2.19(-2.29%) |
Mar 19, 2020 | 92.78 | 98.69 | 88.17 | 95.72 | 8,859,776 | +2.08(+2.22%) |
Mar 18, 2020 | 96.04 | 98.37 | 83.39 | 93.63 | 11,226,729 | -10.02(-9.67%) |
Mar 17, 2020 | 100.06 | 105.87 | 96.05 | 103.66 | 8,164,229 | +5.10(+5.18%) |
Mar 16, 2020 | 101.42 | 107.84 | 98.55 | 98.55 | 8,956,701 | -19.60(-16.59%) |
Mar 13, 2020 | 113.26 | 118.91 | 108.47 | 118.16 | 7,461,891 | -2.46(-2.04%) |
Mar 12, 2020 | 112.12 | 120.62 | 107.70 | 120.62 | 9,141,094 | +0.00(+0.00%) |
Mar 11, 2020 | 123.86 | 125.86 | 119.26 | 120.62 | 5,371,344 | -7.20(-5.64%) |
Mar 10, 2020 | 122.46 | 127.92 | 119.06 | 127.83 | 7,253,926 | +9.85(+8.35%) |
Mar 09, 2020 | 118.05 | 121.41 | 115.21 | 117.97 | 6,834,107 | -8.95(-7.05%) |
Mar 06, 2020 | 126.95 | 127.64 | 123.02 | 126.93 | 5,558,527 | -2.58(-1.99%) |
Mar 05, 2020 | 133.50 | 133.50 | 127.96 | 129.50 | 4,671,471 | -6.51(-4.79%) |
Mar 04, 2020 | 131.76 | 136.08 | 130.69 | 136.02 | 2,967,922 | +6.21(+4.78%) |
Mar 03, 2020 | 135.23 | 136.48 | 128.46 | 129.81 | 5,028,091 | -5.01(-3.71%) |
Mar 02, 2020 | 127.06 | 135.06 | 126.36 | 134.82 | 7,294,395 | +8.06(+6.36%) |
Feb 28, 2020 | 123.26 | 128.02 | 122.61 | 126.75 | 9,501,646 | +0.77(+0.61%) |
Feb 27, 2020 | 128.12 | 131.89 | 125.87 | 125.98 | 4,841,812 | -4.56(-3.50%) |
Feb 26, 2020 | 131.52 | 134.38 | 130.24 | 130.55 | 4,503,844 | -0.69(-0.53%) |
Feb 25, 2020 | 137.03 | 137.60 | 130.99 | 131.24 | 5,890,506 | -5.50(-4.02%) |
Feb 24, 2020 | 136.60 | 138.76 | 135.68 | 136.73 | 4,024,407 | -3.82(-2.72%) |
Feb 21, 2020 | 141.32 | 141.86 | 139.47 | 140.55 | 3,041,664 | -1.68(-1.18%) |
Feb 20, 2020 | 142.43 | 142.69 | 138.76 | 142.23 | 2,564,656 | -0.46(-0.32%) |
Feb 19, 2020 | 142.02 | 143.26 | 141.84 | 142.69 | 2,566,664 | +1.49(+1.05%) |
Feb 18, 2020 | 142.84 | 142.96 | 137.18 | 141.21 | 4,981,145 | -1.62(-1.14%) |
Feb 14, 2020 | 140.03 | 143.53 | 139.59 | 142.83 | 4,556,434 | +2.83(+2.02%) |
Feb 13, 2020 | 135.04 | 142.27 | 133.79 | 140.00 | 7,842,584 | +5.77(+4.30%) |
Feb 12, 2020 | 135.31 | 135.70 | 133.77 | 134.23 | 3,755,478 | -1.41(-1.04%) |
Feb 11, 2020 | 136.54 | 136.92 | 135.35 | 135.64 | 3,206,395 | -0.43(-0.31%) |
Feb 10, 2020 | 132.60 | 136.43 | 132.46 | 136.06 | 4,699,023 | +3.19(+2.40%) |
Feb 07, 2020 | 133.19 | 133.44 | 132.36 | 132.87 | 2,749,557 | -0.80(-0.60%) |
Feb 06, 2020 | 132.88 | 133.87 | 132.33 | 133.67 | 2,546,347 | +1.11(+0.84%) |
Feb 05, 2020 | 134.66 | 135.29 | 131.49 | 132.56 | 3,271,681 | -1.18(-0.88%) |
Feb 04, 2020 | 133.52 | 135.03 | 133.26 | 133.74 | 2,157,534 | +1.52(+1.15%) |
Feb 03, 2020 | 131.63 | 132.43 | 130.91 | 132.22 | 3,161,780 | +1.90(+1.46%) |
Jan 31, 2020 | 133.66 | 133.66 | 129.69 | 130.33 | 4,392,302 | -3.48(-2.60%) |
Jan 30, 2020 | 133.51 | 134.39 | 133.00 | 133.81 | 4,390,513 | -0.53(-0.40%) |
Jan 29, 2020 | 134.65 | 135.73 | 134.13 | 134.35 | 1,831,180 | +0.12(+0.09%) |
Jan 28, 2020 | 133.00 | 135.60 | 133.00 | 134.23 | 2,636,136 | +1.42(+1.07%) |
Jan 27, 2020 | 132.17 | 133.53 | 131.66 | 132.81 | 2,188,080 | -1.39(-1.03%) |
Jan 24, 2020 | 135.63 | 136.46 | 133.57 | 134.19 | 2,600,196 | -0.99(-0.73%) |
Jan 23, 2020 | 135.12 | 135.66 | 134.16 | 135.18 | 2,096,743 | +0.38(+0.28%) |
Jan 22, 2020 | 135.20 | 135.84 | 134.75 | 134.80 | 3,326,465 | +0.88(+0.66%) |
Jan 21, 2020 | 133.14 | 134.86 | 132.99 | 133.92 | 4,238,149 | +0.48(+0.36%) |
Jan 17, 2020 | 133.64 | 133.64 | 131.41 | 133.44 | 4,095,896 | +0.77(+0.58%) |
Jan 16, 2020 | 131.82 | 132.75 | 130.94 | 132.67 | 4,267,297 | +1.60(+1.22%) |
Jan 15, 2020 | 129.75 | 131.54 | 129.23 | 131.07 | 3,242,097 | +1.84(+1.42%) |
Jan 14, 2020 | 129.60 | 129.94 | 128.24 | 129.23 | 2,134,849 | -0.25(-0.20%) |
Jan 13, 2020 | 129.27 | 129.68 | 128.31 | 129.49 | 4,660,206 | +0.72(+0.56%) |
Jan 10, 2020 | 130.07 | 130.56 | 128.35 | 128.77 | 2,392,745 | -0.89(-0.69%) |
Jan 09, 2020 | 127.91 | 129.78 | 127.48 | 129.66 | 4,555,973 | +2.45(+1.93%) |
Jan 08, 2020 | 125.91 | 127.69 | 125.71 | 127.21 | 3,534,673 | +1.84(+1.47%) |
Jan 07, 2020 | 126.70 | 127.01 | 125.28 | 125.37 | 3,933,990 | -1.96(-1.54%) |
Jan 06, 2020 | 125.31 | 127.33 | 125.03 | 127.33 | 4,062,705 | +1.21(+0.96%) |
Jan 03, 2020 | 125.09 | 127.30 | 125.02 | 126.12 | 2,607,692 | -0.80(-0.63%) |