Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 121.40 | 121.71 | 113.42 | 121.17 | 4,327,199 | -0.78(-0.64%) |
Mar 30, 2020 | 117.40 | 122.98 | 117.16 | 121.96 | 4,327,110 | +6.07(+5.24%) |
Mar 27, 2020 | 113.69 | 118.58 | 113.09 | 115.89 | 4,245,035 | -1.12(-0.95%) |
Mar 26, 2020 | 106.26 | 117.64 | 105.73 | 117.00 | 4,453,783 | +11.08(+10.46%) |
Mar 25, 2020 | 102.04 | 112.52 | 102.04 | 105.92 | 4,275,788 | +4.11(+4.04%) |
Mar 24, 2020 | 97.31 | 103.12 | 93.89 | 101.82 | 5,349,551 | +7.69(+8.17%) |
Mar 23, 2020 | 105.10 | 105.10 | 91.59 | 94.12 | 4,487,541 | -11.60(-10.97%) |
Mar 20, 2020 | 109.87 | 113.08 | 103.81 | 105.72 | 5,424,543 | -3.55(-3.25%) |
Mar 19, 2020 | 119.68 | 119.81 | 105.89 | 109.28 | 5,077,611 | -10.53(-8.79%) |
Mar 18, 2020 | 114.98 | 121.84 | 111.94 | 119.80 | 9,155,491 | -0.79(-0.65%) |
Mar 17, 2020 | 114.87 | 121.91 | 112.48 | 120.59 | 9,240,896 | +8.66(+7.74%) |
Mar 16, 2020 | 115.51 | 121.79 | 111.23 | 111.93 | 7,926,271 | -12.13(-9.78%) |
Mar 13, 2020 | 115.43 | 124.29 | 110.46 | 124.06 | 7,563,052 | +12.96(+11.66%) |
Mar 12, 2020 | 110.78 | 113.14 | 107.86 | 111.10 | 10,853,586 | -7.47(-6.30%) |
Mar 11, 2020 | 113.38 | 119.61 | 111.73 | 118.57 | 40,081,060 | +2.21(+1.90%) |
Mar 10, 2020 | 107.63 | 117.46 | 106.81 | 116.37 | 11,478,227 | +11.93(+11.42%) |
Mar 09, 2020 | 104.28 | 107.29 | 102.99 | 104.44 | 3,129,328 | -6.55(-5.90%) |
Mar 06, 2020 | 109.24 | 111.76 | 107.37 | 110.99 | 4,184,878 | -1.41(-1.26%) |
Mar 05, 2020 | 114.78 | 116.24 | 110.83 | 112.40 | 2,782,987 | -4.42(-3.79%) |
Mar 04, 2020 | 113.98 | 116.87 | 112.99 | 116.83 | 3,408,892 | +4.67(+4.16%) |
Mar 03, 2020 | 113.15 | 115.30 | 110.06 | 112.16 | 4,788,414 | -0.78(-0.69%) |
Mar 02, 2020 | 104.64 | 113.18 | 104.39 | 112.94 | 7,292,537 | +8.98(+8.64%) |
Feb 28, 2020 | 104.84 | 104.84 | 99.88 | 103.95 | 5,829,828 | -2.67(-2.50%) |
Feb 27, 2020 | 111.84 | 111.96 | 106.44 | 106.62 | 3,287,066 | -6.22(-5.51%) |
Feb 26, 2020 | 115.54 | 115.93 | 112.79 | 112.84 | 3,079,653 | -2.73(-2.37%) |
Feb 25, 2020 | 118.04 | 118.73 | 115.04 | 115.58 | 5,808,371 | -1.50(-1.28%) |
Feb 24, 2020 | 118.56 | 118.77 | 116.56 | 117.08 | 3,829,046 | -2.48(-2.07%) |
Feb 21, 2020 | 118.17 | 119.84 | 117.73 | 119.55 | 3,866,794 | +1.58(+1.34%) |
Feb 20, 2020 | 115.44 | 118.02 | 115.01 | 117.97 | 4,551,916 | +3.37(+2.94%) |
Feb 19, 2020 | 115.15 | 115.74 | 114.29 | 114.60 | 2,600,262 | -0.68(-0.59%) |
Feb 18, 2020 | 113.85 | 115.31 | 113.53 | 115.28 | 3,660,127 | +1.47(+1.29%) |
Feb 14, 2020 | 108.97 | 114.10 | 108.36 | 113.81 | 4,374,133 | +4.30(+3.93%) |
Feb 13, 2020 | 109.48 | 110.52 | 109.42 | 109.51 | 1,860,363 | -0.45(-0.41%) |
Feb 12, 2020 | 108.50 | 110.69 | 108.44 | 109.96 | 2,114,033 | +1.32(+1.22%) |
Feb 11, 2020 | 109.43 | 110.47 | 108.45 | 108.64 | 2,160,512 | -0.48(-0.44%) |
Feb 10, 2020 | 107.14 | 109.15 | 106.54 | 109.12 | 2,142,366 | +2.42(+2.27%) |
Feb 07, 2020 | 107.49 | 107.57 | 106.33 | 106.70 | 1,066,208 | -0.64(-0.60%) |
Feb 06, 2020 | 107.28 | 107.62 | 106.69 | 107.34 | 1,303,069 | +0.14(+0.13%) |
Feb 05, 2020 | 108.29 | 108.32 | 106.85 | 107.20 | 2,020,013 | -0.98(-0.90%) |
Feb 04, 2020 | 107.01 | 108.60 | 106.74 | 108.18 | 1,412,459 | +1.60(+1.50%) |
Feb 03, 2020 | 106.78 | 107.76 | 106.21 | 106.58 | 1,612,890 | +0.13(+0.12%) |
Jan 31, 2020 | 108.72 | 109.17 | 105.94 | 106.45 | 2,221,844 | -2.38(-2.19%) |
Jan 30, 2020 | 110.10 | 111.04 | 108.63 | 108.83 | 1,842,493 | -1.63(-1.48%) |
Jan 29, 2020 | 112.70 | 112.89 | 110.35 | 110.46 | 2,190,578 | -1.90(-1.69%) |
Jan 28, 2020 | 111.76 | 112.78 | 111.76 | 112.36 | 1,938,893 | +0.69(+0.62%) |
Jan 27, 2020 | 110.37 | 112.06 | 110.37 | 111.67 | 1,764,262 | +0.66(+0.59%) |
Jan 24, 2020 | 110.30 | 111.79 | 109.89 | 111.01 | 2,214,103 | +1.00(+0.91%) |
Jan 23, 2020 | 109.16 | 110.37 | 109.10 | 110.01 | 1,454,515 | +0.72(+0.66%) |
Jan 22, 2020 | 109.14 | 110.06 | 108.89 | 109.30 | 1,904,064 | +0.48(+0.44%) |
Jan 21, 2020 | 107.69 | 108.89 | 107.15 | 108.82 | 1,486,335 | +1.12(+1.04%) |
Jan 17, 2020 | 107.17 | 107.99 | 106.59 | 107.70 | 1,565,458 | +0.67(+0.62%) |
Jan 16, 2020 | 106.33 | 107.31 | 105.68 | 107.04 | 2,578,981 | +2.32(+2.22%) |
Jan 15, 2020 | 104.69 | 105.52 | 104.40 | 104.72 | 1,668,020 | +0.21(+0.20%) |
Jan 14, 2020 | 105.56 | 106.20 | 103.84 | 104.51 | 2,782,477 | -1.06(-1.00%) |
Jan 13, 2020 | 104.39 | 105.76 | 103.65 | 105.56 | 2,394,065 | +1.38(+1.33%) |
Jan 10, 2020 | 103.05 | 104.44 | 102.52 | 104.18 | 2,367,078 | +1.43(+1.39%) |
Jan 09, 2020 | 102.39 | 103.57 | 102.19 | 102.75 | 1,132,299 | +0.01(+0.01%) |
Jan 08, 2020 | 101.99 | 102.95 | 101.47 | 102.74 | 2,950,735 | +0.88(+0.87%) |
Jan 07, 2020 | 102.46 | 102.59 | 101.06 | 101.86 | 1,162,743 | -1.01(-0.98%) |
Jan 06, 2020 | 103.40 | 103.56 | 102.17 | 102.87 | 1,329,920 | -0.94(-0.90%) |
Jan 03, 2020 | 101.46 | 104.02 | 101.33 | 103.81 | 1,004,393 | +1.68(+1.64%) |