Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.33 | 116.79 | 108.19 | 110.38 | 3,067,230 | -6.61(-5.65%) |
Mar 30, 2020 | 113.43 | 117.50 | 112.52 | 116.99 | 1,716,047 | +5.49(+4.93%) |
Mar 27, 2020 | 107.81 | 115.43 | 106.17 | 111.50 | 1,267,168 | +1.34(+1.22%) |
Mar 26, 2020 | 100.20 | 112.52 | 100.20 | 110.16 | 1,770,060 | +8.19(+8.03%) |
Mar 25, 2020 | 95.80 | 105.50 | 93.57 | 101.97 | 1,903,038 | +6.00(+6.25%) |
Mar 24, 2020 | 92.98 | 97.20 | 89.21 | 95.97 | 2,347,537 | +6.35(+7.09%) |
Mar 23, 2020 | 92.67 | 92.67 | 84.94 | 89.62 | 3,012,118 | -3.34(-3.60%) |
Mar 20, 2020 | 106.28 | 106.28 | 90.71 | 92.96 | 3,727,200 | -13.32(-12.53%) |
Mar 19, 2020 | 119.10 | 120.26 | 105.31 | 106.28 | 2,591,763 | -13.81(-11.50%) |
Mar 18, 2020 | 119.66 | 122.99 | 113.22 | 120.09 | 2,882,417 | -7.77(-6.08%) |
Mar 17, 2020 | 111.70 | 129.52 | 111.25 | 127.87 | 2,560,967 | +18.18(+16.57%) |
Mar 16, 2020 | 106.63 | 122.20 | 106.50 | 109.69 | 2,564,819 | -8.75(-7.39%) |
Mar 13, 2020 | 112.04 | 118.48 | 107.59 | 118.44 | 1,805,597 | +9.53(+8.75%) |
Mar 12, 2020 | 112.83 | 117.67 | 105.51 | 108.92 | 2,701,159 | -10.80(-9.02%) |
Mar 11, 2020 | 124.96 | 126.14 | 118.43 | 119.72 | 2,336,402 | -7.42(-5.84%) |
Mar 10, 2020 | 127.55 | 129.95 | 121.22 | 127.14 | 2,367,135 | +0.48(+0.38%) |
Mar 09, 2020 | 122.93 | 129.05 | 122.47 | 126.66 | 2,515,324 | -3.52(-2.70%) |
Mar 06, 2020 | 125.57 | 130.82 | 124.30 | 130.18 | 1,616,806 | +1.51(+1.18%) |
Mar 05, 2020 | 127.89 | 129.71 | 126.21 | 128.66 | 1,319,711 | -0.88(-0.68%) |
Mar 04, 2020 | 122.86 | 129.56 | 122.86 | 129.54 | 1,655,842 | +8.21(+6.76%) |
Mar 03, 2020 | 121.15 | 124.41 | 120.58 | 121.33 | 1,775,531 | +0.53(+0.44%) |
Mar 02, 2020 | 114.79 | 120.89 | 114.56 | 120.80 | 2,014,721 | +6.63(+5.81%) |
Feb 28, 2020 | 114.58 | 116.14 | 111.36 | 114.17 | 4,320,437 | -3.80(-3.22%) |
Feb 27, 2020 | 122.58 | 124.07 | 117.92 | 117.97 | 1,383,966 | -4.86(-3.95%) |
Feb 26, 2020 | 122.75 | 124.57 | 122.41 | 122.83 | 1,211,591 | -0.05(-0.04%) |
Feb 25, 2020 | 126.22 | 126.34 | 122.58 | 122.87 | 1,144,361 | -3.18(-2.52%) |
Feb 24, 2020 | 126.34 | 127.18 | 125.51 | 126.05 | 1,320,781 | -1.14(-0.90%) |
Feb 21, 2020 | 126.86 | 127.54 | 126.59 | 127.19 | 1,323,816 | +0.43(+0.34%) |
Feb 20, 2020 | 127.70 | 128.03 | 126.02 | 126.76 | 1,107,415 | -1.29(-1.01%) |
Feb 19, 2020 | 128.40 | 130.52 | 127.63 | 128.05 | 1,395,793 | -0.52(-0.40%) |
Feb 18, 2020 | 129.57 | 129.78 | 128.57 | 128.57 | 1,601,318 | -0.06(-0.04%) |
Feb 14, 2020 | 126.96 | 128.93 | 126.49 | 128.63 | 1,181,816 | +2.19(+1.73%) |
Feb 13, 2020 | 125.28 | 126.70 | 125.14 | 126.44 | 881,845 | +1.15(+0.92%) |
Feb 12, 2020 | 124.19 | 125.66 | 124.18 | 125.28 | 1,078,821 | +0.33(+0.27%) |
Feb 11, 2020 | 125.13 | 125.55 | 124.73 | 124.95 | 808,874 | +0.12(+0.10%) |
Feb 10, 2020 | 124.37 | 125.14 | 124.13 | 124.83 | 1,516,350 | +0.70(+0.56%) |
Feb 07, 2020 | 125.45 | 125.68 | 124.07 | 124.13 | 1,016,203 | -0.51(-0.41%) |
Feb 06, 2020 | 124.29 | 124.91 | 123.87 | 124.64 | 724,667 | +0.40(+0.32%) |
Feb 05, 2020 | 123.77 | 124.79 | 123.34 | 124.24 | 1,003,815 | +0.21(+0.17%) |
Feb 04, 2020 | 125.05 | 125.84 | 124.01 | 124.03 | 1,296,979 | -1.55(-1.23%) |
Feb 03, 2020 | 125.40 | 125.97 | 125.23 | 125.57 | 1,363,099 | +0.29(+0.23%) |
Jan 31, 2020 | 125.93 | 126.69 | 124.58 | 125.28 | 1,413,969 | -0.52(-0.42%) |
Jan 30, 2020 | 124.93 | 126.13 | 124.73 | 125.80 | 1,003,076 | +0.67(+0.54%) |
Jan 29, 2020 | 125.10 | 125.47 | 124.43 | 125.13 | 661,409 | +0.22(+0.18%) |
Jan 28, 2020 | 124.66 | 125.45 | 124.24 | 124.91 | 983,010 | +0.51(+0.41%) |
Jan 27, 2020 | 125.10 | 125.86 | 124.11 | 124.41 | 764,745 | -0.49(-0.39%) |
Jan 24, 2020 | 124.44 | 125.47 | 124.36 | 124.89 | 884,627 | +0.45(+0.36%) |
Jan 23, 2020 | 123.28 | 124.66 | 123.08 | 124.44 | 1,014,660 | +1.14(+0.93%) |
Jan 22, 2020 | 123.07 | 124.00 | 122.58 | 123.30 | 1,364,408 | +0.76(+0.62%) |
Jan 21, 2020 | 120.03 | 122.70 | 119.76 | 122.54 | 1,811,984 | +2.56(+2.13%) |
Jan 17, 2020 | 118.50 | 120.12 | 118.48 | 119.98 | 1,455,064 | +1.72(+1.45%) |
Jan 16, 2020 | 116.82 | 118.41 | 116.66 | 118.26 | 1,070,020 | +1.56(+1.33%) |
Jan 15, 2020 | 114.98 | 116.84 | 114.86 | 116.71 | 992,196 | +2.12(+1.85%) |
Jan 14, 2020 | 114.06 | 114.58 | 113.61 | 114.58 | 963,383 | +0.76(+0.67%) |
Jan 13, 2020 | 112.93 | 114.09 | 112.93 | 113.82 | 1,045,632 | +1.09(+0.96%) |
Jan 10, 2020 | 112.40 | 112.90 | 112.36 | 112.73 | 820,484 | +0.40(+0.35%) |
Jan 09, 2020 | 110.83 | 112.42 | 110.51 | 112.34 | 873,645 | +1.51(+1.36%) |
Jan 08, 2020 | 109.97 | 111.47 | 109.67 | 110.83 | 1,192,282 | +0.45(+0.41%) |
Jan 07, 2020 | 110.77 | 111.27 | 110.29 | 110.38 | 914,422 | -0.69(-0.62%) |
Jan 06, 2020 | 111.29 | 111.99 | 110.83 | 111.07 | 833,004 | -0.21(-0.19%) |
Jan 03, 2020 | 110.78 | 112.33 | 110.78 | 111.28 | 945,074 | +0.72(+0.65%) |