Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 116.61 | 118.09 | 109.40 | 111.61 | 3,033,463 | -6.68(-5.65%) |
Mar 30, 2020 | 114.69 | 118.81 | 113.77 | 118.30 | 1,697,155 | +5.55(+4.93%) |
Mar 27, 2020 | 109.01 | 116.72 | 107.35 | 112.74 | 1,253,218 | +1.35(+1.22%) |
Mar 26, 2020 | 101.31 | 113.77 | 101.31 | 111.39 | 1,750,574 | +8.28(+8.03%) |
Mar 25, 2020 | 96.87 | 106.67 | 94.61 | 103.11 | 1,882,088 | +6.07(+6.25%) |
Mar 24, 2020 | 94.01 | 98.28 | 90.21 | 97.04 | 2,321,694 | +6.42(+7.09%) |
Mar 23, 2020 | 93.71 | 93.71 | 85.88 | 90.62 | 2,978,959 | -3.38(-3.60%) |
Mar 20, 2020 | 107.47 | 107.47 | 91.72 | 94.00 | 3,686,168 | -13.47(-12.53%) |
Mar 19, 2020 | 120.42 | 121.60 | 106.48 | 107.47 | 2,563,231 | -13.97(-11.50%) |
Mar 18, 2020 | 120.99 | 124.36 | 114.48 | 121.43 | 2,850,686 | -7.86(-6.08%) |
Mar 17, 2020 | 112.95 | 130.96 | 112.49 | 129.29 | 2,532,774 | +18.38(+16.57%) |
Mar 16, 2020 | 107.82 | 123.56 | 107.68 | 110.91 | 2,536,584 | -8.85(-7.39%) |
Mar 13, 2020 | 113.29 | 119.80 | 108.79 | 119.76 | 1,785,720 | +9.63(+8.75%) |
Mar 12, 2020 | 114.08 | 118.98 | 106.68 | 110.13 | 2,671,423 | -10.92(-9.02%) |
Mar 11, 2020 | 126.35 | 127.54 | 119.75 | 121.05 | 2,310,681 | -7.51(-5.84%) |
Mar 10, 2020 | 128.97 | 131.39 | 122.57 | 128.56 | 2,341,076 | +0.49(+0.38%) |
Mar 09, 2020 | 124.30 | 130.49 | 123.83 | 128.07 | 2,487,634 | -3.56(-2.70%) |
Mar 06, 2020 | 126.97 | 132.28 | 125.68 | 131.63 | 1,599,007 | +1.53(+1.18%) |
Mar 05, 2020 | 129.31 | 131.15 | 127.61 | 130.09 | 1,305,182 | -0.89(-0.68%) |
Mar 04, 2020 | 124.22 | 131.00 | 124.22 | 130.98 | 1,637,614 | +8.30(+6.76%) |
Mar 03, 2020 | 122.50 | 125.79 | 121.92 | 122.68 | 1,755,984 | +0.54(+0.44%) |
Mar 02, 2020 | 116.06 | 122.23 | 115.83 | 122.14 | 1,992,541 | +6.70(+5.81%) |
Feb 28, 2020 | 115.86 | 117.44 | 112.60 | 115.44 | 4,272,875 | -3.85(-3.22%) |
Feb 27, 2020 | 123.94 | 125.45 | 119.23 | 119.28 | 1,368,730 | -4.91(-3.95%) |
Feb 26, 2020 | 124.11 | 125.96 | 123.78 | 124.19 | 1,198,253 | -0.05(-0.04%) |
Feb 25, 2020 | 127.62 | 127.75 | 123.94 | 124.24 | 1,131,763 | -3.21(-2.52%) |
Feb 24, 2020 | 127.75 | 128.59 | 126.91 | 127.45 | 1,306,241 | -1.16(-0.90%) |
Feb 21, 2020 | 128.28 | 128.96 | 128.00 | 128.61 | 1,309,242 | +0.44(+0.34%) |
Feb 20, 2020 | 129.12 | 129.45 | 127.42 | 128.17 | 1,095,224 | -1.31(-1.01%) |
Feb 19, 2020 | 129.82 | 131.97 | 129.05 | 129.48 | 1,380,427 | -0.52(-0.40%) |
Feb 18, 2020 | 131.01 | 131.22 | 130.00 | 130.00 | 1,583,690 | -0.06(-0.04%) |
Feb 14, 2020 | 128.38 | 130.37 | 127.90 | 130.06 | 1,168,806 | +2.21(+1.73%) |
Feb 13, 2020 | 126.68 | 128.11 | 126.54 | 127.84 | 872,137 | +1.17(+0.92%) |
Feb 12, 2020 | 125.58 | 127.06 | 125.56 | 126.68 | 1,066,945 | +0.34(+0.27%) |
Feb 11, 2020 | 126.52 | 126.95 | 126.12 | 126.34 | 799,969 | +0.12(+0.10%) |
Feb 10, 2020 | 125.75 | 126.54 | 125.51 | 126.22 | 1,499,657 | +0.71(+0.57%) |
Feb 07, 2020 | 126.85 | 127.08 | 125.45 | 125.51 | 1,005,016 | -0.51(-0.41%) |
Feb 06, 2020 | 125.67 | 126.30 | 125.25 | 126.03 | 716,689 | +0.40(+0.32%) |
Feb 05, 2020 | 125.15 | 126.18 | 124.71 | 125.62 | 992,765 | +0.21(+0.17%) |
Feb 04, 2020 | 126.44 | 127.24 | 125.39 | 125.41 | 1,282,701 | -1.56(-1.23%) |
Feb 03, 2020 | 126.80 | 127.37 | 126.63 | 126.97 | 1,348,093 | +0.30(+0.24%) |
Jan 31, 2020 | 127.33 | 128.10 | 125.97 | 126.67 | 1,398,403 | -0.53(-0.42%) |
Jan 30, 2020 | 126.32 | 127.53 | 126.12 | 127.20 | 992,034 | +0.68(+0.54%) |
Jan 29, 2020 | 126.49 | 126.87 | 125.82 | 126.53 | 654,128 | +0.22(+0.18%) |
Jan 28, 2020 | 126.05 | 126.85 | 125.62 | 126.30 | 972,189 | +0.51(+0.41%) |
Jan 27, 2020 | 126.49 | 127.26 | 125.49 | 125.79 | 756,326 | -0.49(-0.39%) |
Jan 24, 2020 | 125.83 | 126.87 | 125.74 | 126.28 | 874,889 | +0.46(+0.36%) |
Jan 23, 2020 | 124.66 | 126.05 | 124.45 | 125.83 | 1,003,490 | +1.15(+0.92%) |
Jan 22, 2020 | 124.44 | 125.38 | 123.95 | 124.67 | 1,349,388 | +0.77(+0.62%) |
Jan 21, 2020 | 121.36 | 124.07 | 121.09 | 123.90 | 1,792,036 | +2.59(+2.13%) |
Jan 17, 2020 | 119.82 | 121.46 | 119.80 | 121.32 | 1,439,045 | +1.74(+1.45%) |
Jan 16, 2020 | 118.12 | 119.73 | 117.96 | 119.58 | 1,058,240 | +1.57(+1.33%) |
Jan 15, 2020 | 116.26 | 118.15 | 116.14 | 118.01 | 981,273 | +2.15(+1.85%) |
Jan 14, 2020 | 115.33 | 115.86 | 114.87 | 115.86 | 952,777 | +0.77(+0.67%) |
Jan 13, 2020 | 114.18 | 115.36 | 114.18 | 115.09 | 1,034,121 | +1.10(+0.96%) |
Jan 10, 2020 | 113.65 | 114.16 | 113.61 | 113.99 | 811,452 | +0.40(+0.35%) |
Jan 09, 2020 | 112.06 | 113.67 | 111.74 | 113.59 | 864,027 | +1.52(+1.36%) |
Jan 08, 2020 | 111.19 | 112.71 | 110.89 | 112.06 | 1,179,157 | +0.46(+0.41%) |
Jan 07, 2020 | 112.01 | 112.51 | 111.51 | 111.61 | 904,355 | -0.70(-0.62%) |
Jan 06, 2020 | 112.53 | 113.23 | 112.06 | 112.31 | 823,834 | -0.21(-0.19%) |
Jan 03, 2020 | 112.02 | 113.58 | 112.02 | 112.52 | 934,670 | +0.73(+0.65%) |