Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 108.65 | 109.37 | 107.69 | 108.14 | 27,299,678 | -0.36(-0.33%) |
Mar 30, 2020 | 107.56 | 109.45 | 107.56 | 108.50 | 22,010,092 | +1.30(+1.22%) |
Mar 27, 2020 | 106.45 | 107.36 | 105.56 | 107.20 | 31,670,996 | -0.22(-0.20%) |
Mar 26, 2020 | 107.26 | 107.98 | 106.16 | 107.42 | 25,004,510 | +0.09(+0.08%) |
Mar 25, 2020 | 103.22 | 108.22 | 102.61 | 107.33 | 51,600,428 | +4.90(+4.79%) |
Mar 24, 2020 | 101.17 | 103.95 | 100.56 | 102.42 | 49,167,132 | +2.06(+2.05%) |
Mar 23, 2020 | 97.25 | 100.81 | 97.04 | 100.37 | 42,164,216 | +6.91(+7.39%) |
Mar 20, 2020 | 95.32 | 96.87 | 92.63 | 93.46 | 33,566,540 | +1.48(+1.61%) |
Mar 19, 2020 | 95.51 | 96.31 | 91.89 | 91.98 | 33,208,230 | -4.78(-4.94%) |
Mar 18, 2020 | 98.70 | 100.43 | 94.84 | 96.76 | 27,191,292 | -5.10(-5.00%) |
Mar 17, 2020 | 104.59 | 105.99 | 101.03 | 101.86 | 21,783,742 | -4.35(-4.10%) |
Mar 16, 2020 | 101.85 | 106.86 | 100.88 | 106.21 | 22,760,964 | -1.53(-1.42%) |
Mar 13, 2020 | 106.37 | 108.57 | 104.40 | 107.74 | 38,226,760 | +4.47(+4.33%) |
Mar 12, 2020 | 106.32 | 110.15 | 101.32 | 103.27 | 46,850,492 | -5.17(-4.77%) |
Mar 11, 2020 | 112.14 | 112.31 | 107.87 | 108.44 | 42,612,096 | -3.69(-3.29%) |
Mar 10, 2020 | 114.62 | 115.02 | 112.13 | 112.13 | 34,291,244 | -2.58(-2.25%) |
Mar 09, 2020 | 116.34 | 116.64 | 114.13 | 114.71 | 31,024,108 | -2.85(-2.43%) |
Mar 06, 2020 | 117.50 | 117.79 | 116.88 | 117.56 | 34,377,088 | +0.81(+0.70%) |
Mar 05, 2020 | 117.08 | 117.21 | 116.50 | 116.75 | 25,228,406 | -0.04(-0.04%) |
Mar 04, 2020 | 116.99 | 117.38 | 116.67 | 116.79 | 27,069,998 | +0.17(+0.14%) |
Mar 03, 2020 | 115.43 | 117.32 | 115.36 | 116.63 | 44,702,864 | +1.31(+1.14%) |
Mar 02, 2020 | 115.46 | 116.02 | 115.23 | 115.31 | 17,974,988 | -0.11(-0.10%) |
Feb 28, 2020 | 114.41 | 115.52 | 114.19 | 115.43 | 28,738,532 | +1.28(+1.12%) |
Feb 27, 2020 | 114.95 | 115.18 | 114.13 | 114.14 | 33,996,212 | -0.61(-0.53%) |
Feb 26, 2020 | 114.83 | 115.31 | 114.75 | 114.76 | 26,421,906 | -0.43(-0.37%) |
Feb 25, 2020 | 115.18 | 115.45 | 115.05 | 115.18 | 22,823,182 | +0.11(+0.10%) |
Feb 24, 2020 | 115.29 | 115.41 | 115.06 | 115.07 | 20,491,652 | +0.02(+0.01%) |
Feb 21, 2020 | 115.08 | 115.31 | 114.98 | 115.05 | 13,962,174 | +0.23(+0.20%) |
Feb 20, 2020 | 114.54 | 114.83 | 114.52 | 114.83 | 15,695,049 | +0.38(+0.34%) |
Feb 19, 2020 | 114.50 | 114.65 | 114.41 | 114.44 | 12,288,951 | -0.16(-0.14%) |
Feb 18, 2020 | 114.51 | 114.70 | 114.42 | 114.60 | 11,051,483 | +0.22(+0.19%) |
Feb 14, 2020 | 114.45 | 114.52 | 114.27 | 114.38 | 9,452,440 | +0.28(+0.24%) |
Feb 13, 2020 | 114.18 | 114.31 | 114.08 | 114.10 | 6,226,510 | -0.08(-0.07%) |
Feb 12, 2020 | 114.14 | 114.23 | 114.05 | 114.18 | 8,094,380 | -0.05(-0.05%) |
Feb 11, 2020 | 114.30 | 114.46 | 114.22 | 114.23 | 11,511,629 | -0.17(-0.15%) |
Feb 10, 2020 | 114.31 | 114.45 | 114.22 | 114.40 | 11,915,942 | +0.27(+0.24%) |
Feb 07, 2020 | 114.15 | 114.30 | 114.03 | 114.13 | 13,188,527 | +0.44(+0.38%) |
Feb 06, 2020 | 113.78 | 113.91 | 113.68 | 113.69 | 12,629,496 | -0.05(-0.05%) |
Feb 05, 2020 | 113.67 | 113.80 | 113.60 | 113.74 | 10,978,855 | -0.07(-0.06%) |
Feb 04, 2020 | 113.89 | 113.96 | 113.64 | 113.81 | 19,237,264 | -0.28(-0.24%) |
Feb 03, 2020 | 114.03 | 114.23 | 113.89 | 114.09 | 14,404,800 | -0.09(-0.08%) |
Jan 31, 2020 | 114.07 | 114.24 | 113.91 | 114.18 | 23,185,152 | +0.30(+0.26%) |
Jan 30, 2020 | 113.86 | 114.06 | 113.64 | 113.89 | 16,783,892 | +0.07(+0.06%) |
Jan 29, 2020 | 113.76 | 114.00 | 113.75 | 113.82 | 12,829,428 | +0.37(+0.32%) |
Jan 28, 2020 | 113.62 | 113.72 | 113.34 | 113.45 | 13,841,119 | -0.06(-0.05%) |
Jan 27, 2020 | 113.40 | 113.62 | 113.36 | 113.51 | 12,010,276 | +0.22(+0.19%) |
Jan 24, 2020 | 113.35 | 113.42 | 113.20 | 113.29 | 13,322,840 | +0.19(+0.17%) |
Jan 23, 2020 | 113.16 | 113.23 | 113.01 | 113.10 | 15,640,497 | +0.15(+0.13%) |
Jan 22, 2020 | 113.09 | 113.13 | 112.95 | 112.95 | 11,398,775 | +0.06(+0.05%) |
Jan 21, 2020 | 112.68 | 112.95 | 112.42 | 112.89 | 19,296,064 | +0.54(+0.48%) |
Jan 17, 2020 | 112.30 | 112.44 | 112.01 | 112.35 | 15,760,548 | -0.02(-0.02%) |
Jan 16, 2020 | 112.28 | 112.46 | 112.14 | 112.37 | 15,988,213 | +0.16(+0.14%) |
Jan 15, 2020 | 112.19 | 112.25 | 112.05 | 112.21 | 10,002,448 | +0.24(+0.22%) |
Jan 14, 2020 | 111.81 | 111.99 | 111.77 | 111.97 | 12,704,996 | +0.14(+0.12%) |
Jan 13, 2020 | 111.94 | 111.97 | 111.78 | 111.83 | 5,140,381 | -0.27(-0.24%) |
Jan 10, 2020 | 111.90 | 112.23 | 111.85 | 112.10 | 9,487,120 | +0.31(+0.28%) |
Jan 09, 2020 | 111.23 | 111.83 | 111.19 | 111.79 | 16,549,647 | +0.53(+0.48%) |
Jan 08, 2020 | 111.50 | 111.77 | 111.20 | 111.26 | 14,085,130 | -0.16(-0.14%) |
Jan 07, 2020 | 111.64 | 111.65 | 111.35 | 111.41 | 9,427,636 | -0.29(-0.26%) |
Jan 06, 2020 | 112.09 | 112.24 | 111.61 | 111.70 | 15,951,665 | -0.38(-0.33%) |
Jan 03, 2020 | 111.84 | 112.11 | 111.73 | 112.08 | 11,607,960 | +0.38(+0.34%) |