Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 115.36 | 115.36 | 114.16 | 114.72 | 71,203 | -0.22(-0.19%) |
Mar 30, 2020 | 115.00 | 115.42 | 114.27 | 114.94 | 124,697 | +0.92(+0.81%) |
Mar 27, 2020 | 113.74 | 115.05 | 113.67 | 114.02 | 152,300 | -0.13(-0.11%) |
Mar 26, 2020 | 114.00 | 114.85 | 113.45 | 114.15 | 118,407 | +0.15(+0.13%) |
Mar 25, 2020 | 112.72 | 114.00 | 112.72 | 114.00 | 209,664 | +1.41(+1.25%) |
Mar 24, 2020 | 109.90 | 113.60 | 109.90 | 112.59 | 160,370 | -0.40(-0.35%) |
Mar 23, 2020 | 107.94 | 113.80 | 103.14 | 112.99 | 198,193 | +2.32(+2.10%) |
Mar 20, 2020 | 110.53 | 112.03 | 110.51 | 110.67 | 109,200 | +0.74(+0.67%) |
Mar 19, 2020 | 107.50 | 111.56 | 107.50 | 109.93 | 247,527 | -0.42(-0.38%) |
Mar 18, 2020 | 109.01 | 114.54 | 109.01 | 110.35 | 178,439 | -1.86(-1.66%) |
Mar 17, 2020 | 112.32 | 114.20 | 108.35 | 112.21 | 111,428 | -2.43(-2.12%) |
Mar 16, 2020 | 112.99 | 114.64 | 111.45 | 114.64 | 131,847 | +0.39(+0.34%) |
Mar 13, 2020 | 112.72 | 114.64 | 112.45 | 114.25 | 109,900 | +1.24(+1.10%) |
Mar 12, 2020 | 115.91 | 117.74 | 107.08 | 113.01 | 378,971 | -2.16(-1.88%) |
Mar 11, 2020 | 115.17 | 115.99 | 114.95 | 115.17 | 101,472 | -0.53(-0.46%) |
Mar 10, 2020 | 112.99 | 116.42 | 112.99 | 115.70 | 271,999 | -1.20(-1.03%) |
Mar 09, 2020 | 117.55 | 117.58 | 114.85 | 116.90 | 282,659 | +0.35(+0.30%) |
Mar 06, 2020 | 117.31 | 117.31 | 116.34 | 116.55 | 61,500 | +0.16(+0.14%) |
Mar 05, 2020 | 116.72 | 116.72 | 116.39 | 116.39 | 39,283 | +0.15(+0.13%) |
Mar 04, 2020 | 116.20 | 116.48 | 116.20 | 116.24 | 61,756 | +0.09(+0.08%) |
Mar 03, 2020 | 115.61 | 116.53 | 115.30 | 116.15 | 243,687 | +0.77(+0.67%) |
Mar 02, 2020 | 115.53 | 115.81 | 115.34 | 115.38 | 1,764,239 | -0.16(-0.14%) |
Feb 28, 2020 | 115.39 | 115.75 | 115.37 | 115.54 | 66,900 | +0.57(+0.50%) |
Feb 27, 2020 | 115.30 | 115.30 | 114.81 | 114.97 | 52,210 | +0.08(+0.07%) |
Feb 26, 2020 | 114.75 | 115.01 | 114.70 | 114.89 | 72,120 | -0.01(-0.01%) |
Feb 25, 2020 | 114.76 | 114.96 | 114.76 | 114.90 | 74,443 | +0.16(+0.14%) |
Feb 24, 2020 | 114.87 | 114.87 | 114.67 | 114.74 | 75,144 | +0.38(+0.33%) |
Feb 21, 2020 | 114.30 | 114.49 | 114.30 | 114.36 | 37,000 | +0.21(+0.18%) |
Feb 20, 2020 | 114.08 | 114.22 | 114.07 | 114.15 | 52,107 | +0.17(+0.15%) |
Feb 19, 2020 | 113.98 | 114.05 | 113.96 | 113.98 | 99,407 | -0.08(-0.07%) |
Feb 18, 2020 | 114.04 | 114.16 | 114.00 | 114.06 | 196,856 | +0.08(+0.07%) |
Feb 14, 2020 | 114.04 | 114.06 | 113.92 | 113.98 | 44,200 | +0.16(+0.14%) |
Feb 13, 2020 | 113.86 | 113.91 | 113.79 | 113.82 | 38,139 | +0.05(+0.04%) |
Feb 12, 2020 | 113.88 | 113.88 | 113.74 | 113.77 | 40,047 | -0.11(-0.10%) |
Feb 11, 2020 | 114.01 | 114.01 | 113.86 | 113.88 | 112,260 | -0.11(-0.10%) |
Feb 10, 2020 | 114.02 | 114.12 | 113.99 | 113.99 | 69,452 | +0.05(+0.04%) |
Feb 07, 2020 | 113.82 | 113.97 | 113.82 | 113.94 | 33,400 | +0.22(+0.19%) |
Feb 06, 2020 | 113.58 | 113.73 | 113.58 | 113.72 | 40,276 | +0.12(+0.11%) |
Feb 05, 2020 | 113.80 | 113.80 | 113.60 | 113.60 | 90,868 | -0.25(-0.22%) |
Feb 04, 2020 | 113.82 | 113.89 | 113.70 | 113.85 | 71,564 | -0.22(-0.19%) |
Feb 03, 2020 | 114.00 | 114.12 | 113.89 | 114.07 | 46,102 | -0.28(-0.24%) |
Jan 31, 2020 | 114.18 | 114.39 | 114.18 | 114.35 | 38,100 | +0.33(+0.29%) |
Jan 30, 2020 | 114.26 | 114.26 | 114.02 | 114.02 | 47,992 | -0.05(-0.04%) |
Jan 29, 2020 | 113.83 | 114.09 | 113.83 | 114.07 | 94,191 | +0.29(+0.25%) |
Jan 28, 2020 | 114.06 | 114.06 | 113.74 | 113.78 | 45,839 | -0.09(-0.08%) |
Jan 27, 2020 | 113.76 | 113.99 | 113.76 | 113.87 | 55,100 | +0.26(+0.23%) |
Jan 24, 2020 | 113.59 | 113.72 | 113.49 | 113.61 | 62,200 | +0.13(+0.12%) |
Jan 23, 2020 | 113.47 | 113.56 | 113.44 | 113.48 | 33,934 | +0.07(+0.06%) |
Jan 22, 2020 | 113.28 | 113.41 | 113.28 | 113.41 | 46,758 | +0.05(+0.04%) |
Jan 21, 2020 | 113.42 | 113.42 | 113.19 | 113.36 | 40,543 | +0.22(+0.19%) |
Jan 17, 2020 | 113.13 | 113.23 | 113.05 | 113.14 | 36,300 | -0.03(-0.03%) |
Jan 16, 2020 | 113.21 | 113.21 | 113.07 | 113.17 | 39,110 | +0.03(+0.02%) |
Jan 15, 2020 | 113.15 | 113.18 | 113.09 | 113.14 | 44,653 | +0.09(+0.08%) |
Jan 14, 2020 | 113.14 | 113.14 | 113.00 | 113.05 | 238,272 | +0.08(+0.07%) |
Jan 13, 2020 | 112.95 | 113.03 | 112.95 | 112.97 | 105,192 | -0.06(-0.05%) |
Jan 10, 2020 | 113.01 | 113.12 | 112.92 | 113.03 | 90,400 | +0.09(+0.08%) |
Jan 09, 2020 | 112.75 | 112.97 | 112.73 | 112.94 | 195,498 | -0.01(-0.01%) |
Jan 08, 2020 | 113.13 | 113.13 | 112.87 | 112.95 | 46,606 | -0.10(-0.09%) |
Jan 07, 2020 | 113.20 | 113.20 | 113.02 | 113.05 | 132,313 | +0.02(+0.02%) |
Jan 06, 2020 | 113.29 | 113.29 | 113.02 | 113.03 | 60,417 | -0.10(-0.09%) |
Jan 03, 2020 | 113.04 | 113.18 | 113.01 | 113.13 | 48,300 | +0.25(+0.22%) |