Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 106.69 | 107.92 | 105.29 | 106.57 | 2,098,518 | -1.09(-1.01%) |
Mar 30, 2020 | 104.70 | 108.04 | 104.65 | 107.66 | 2,831,138 | +4.09(+3.94%) |
Mar 27, 2020 | 103.11 | 106.33 | 102.99 | 103.57 | 1,803,483 | -2.06(-1.95%) |
Mar 26, 2020 | 101.49 | 106.49 | 101.29 | 105.63 | 3,260,493 | +4.74(+4.70%) |
Mar 25, 2020 | 101.61 | 104.09 | 100.28 | 100.89 | 2,583,316 | -0.56(-0.55%) |
Mar 24, 2020 | 100.17 | 101.75 | 98.82 | 101.45 | 3,978,356 | +5.06(+5.25%) |
Mar 23, 2020 | 97.25 | 98.66 | 93.10 | 96.39 | 3,390,139 | -0.53(-0.55%) |
Mar 20, 2020 | 101.47 | 103.79 | 96.77 | 96.92 | 5,844,562 | -2.99(-2.99%) |
Mar 19, 2020 | 96.65 | 101.83 | 96.02 | 99.91 | 4,119,909 | +2.70(+2.78%) |
Mar 18, 2020 | 94.76 | 100.54 | 92.96 | 97.21 | 6,495,284 | -2.94(-2.93%) |
Mar 17, 2020 | 95.76 | 101.91 | 93.61 | 100.15 | 4,465,152 | +6.83(+7.32%) |
Mar 16, 2020 | 94.04 | 100.04 | 91.10 | 93.31 | 4,631,272 | -9.18(-8.96%) |
Mar 13, 2020 | 100.84 | 103.16 | 94.19 | 102.50 | 8,856,768 | +6.11(+6.34%) |
Mar 12, 2020 | 100.07 | 101.95 | 96.39 | 96.39 | 7,566,566 | -9.36(-8.85%) |
Mar 11, 2020 | 108.62 | 110.52 | 104.52 | 105.75 | 6,701,943 | -5.28(-4.75%) |
Mar 10, 2020 | 111.86 | 111.88 | 105.58 | 111.03 | 4,934,159 | +2.28(+2.10%) |
Mar 09, 2020 | 110.36 | 112.84 | 108.35 | 108.75 | 4,954,280 | -7.94(-6.80%) |
Mar 06, 2020 | 115.10 | 117.28 | 114.61 | 116.69 | 3,960,606 | -1.51(-1.28%) |
Mar 05, 2020 | 117.62 | 120.47 | 117.14 | 118.20 | 3,495,966 | -2.10(-1.74%) |
Mar 04, 2020 | 117.29 | 120.29 | 116.27 | 120.29 | 4,994,499 | +5.39(+4.69%) |
Mar 03, 2020 | 117.25 | 119.36 | 113.37 | 114.91 | 7,198,650 | -3.15(-2.67%) |
Mar 02, 2020 | 113.59 | 118.06 | 112.72 | 118.06 | 6,225,126 | +5.48(+4.86%) |
Feb 28, 2020 | 108.75 | 112.92 | 108.45 | 112.58 | 8,604,596 | +0.44(+0.40%) |
Feb 27, 2020 | 116.36 | 116.92 | 112.14 | 112.14 | 6,154,633 | -4.87(-4.17%) |
Feb 26, 2020 | 116.66 | 118.21 | 115.84 | 117.01 | 5,443,816 | +1.54(+1.34%) |
Feb 25, 2020 | 119.26 | 119.75 | 115.15 | 115.47 | 4,617,787 | -3.00(-2.54%) |
Feb 24, 2020 | 119.38 | 119.54 | 117.16 | 118.47 | 4,583,545 | -3.20(-2.63%) |
Feb 21, 2020 | 121.87 | 122.17 | 120.74 | 121.68 | 2,174,060 | -0.23(-0.19%) |
Feb 20, 2020 | 122.24 | 122.24 | 119.90 | 121.91 | 2,408,694 | -0.17(-0.14%) |
Feb 19, 2020 | 121.56 | 122.51 | 121.42 | 122.07 | 1,421,660 | +0.95(+0.78%) |
Feb 18, 2020 | 120.91 | 121.25 | 120.14 | 121.12 | 1,973,905 | +0.05(+0.04%) |
Feb 14, 2020 | 120.78 | 121.24 | 119.92 | 121.08 | 1,390,030 | +0.51(+0.43%) |
Feb 13, 2020 | 121.36 | 121.46 | 120.49 | 120.56 | 2,583,356 | -0.98(-0.81%) |
Feb 12, 2020 | 121.72 | 121.95 | 120.67 | 121.54 | 2,492,229 | +0.27(+0.22%) |
Feb 11, 2020 | 121.60 | 122.17 | 121.05 | 121.27 | 2,254,878 | -0.06(-0.05%) |
Feb 10, 2020 | 119.91 | 121.35 | 119.62 | 121.33 | 1,970,642 | +1.19(+0.99%) |
Feb 07, 2020 | 120.68 | 120.82 | 119.61 | 120.15 | 2,086,664 | -0.93(-0.77%) |
Feb 06, 2020 | 121.42 | 121.55 | 119.94 | 121.08 | 3,611,621 | +0.90(+0.75%) |
Feb 05, 2020 | 118.24 | 122.07 | 118.17 | 120.18 | 7,350,639 | +2.98(+2.54%) |
Feb 04, 2020 | 116.04 | 117.58 | 115.94 | 117.20 | 3,108,332 | +2.70(+2.36%) |
Feb 03, 2020 | 113.57 | 114.87 | 113.40 | 114.50 | 2,109,489 | +1.99(+1.77%) |
Jan 31, 2020 | 113.90 | 114.03 | 111.36 | 112.51 | 3,437,549 | -1.71(-1.50%) |
Jan 30, 2020 | 115.15 | 115.50 | 113.43 | 114.22 | 4,073,480 | -1.68(-1.45%) |
Jan 29, 2020 | 116.41 | 116.64 | 115.83 | 115.91 | 1,603,706 | -0.08(-0.07%) |
Jan 28, 2020 | 115.70 | 116.50 | 115.21 | 115.98 | 2,374,329 | +1.22(+1.06%) |
Jan 27, 2020 | 113.69 | 115.44 | 113.24 | 114.77 | 2,610,043 | -0.78(-0.68%) |
Jan 24, 2020 | 118.48 | 118.63 | 114.95 | 115.55 | 4,359,347 | -2.59(-2.19%) |
Jan 23, 2020 | 118.79 | 118.88 | 117.11 | 118.14 | 3,452,665 | -1.04(-0.87%) |
Jan 22, 2020 | 119.62 | 120.29 | 118.96 | 119.18 | 1,411,509 | -0.17(-0.14%) |
Jan 21, 2020 | 120.31 | 120.54 | 119.17 | 119.34 | 2,826,331 | -1.16(-0.96%) |
Jan 17, 2020 | 121.36 | 121.44 | 120.09 | 120.50 | 1,929,069 | -0.45(-0.38%) |
Jan 16, 2020 | 121.19 | 121.56 | 120.18 | 120.96 | 1,929,947 | +0.61(+0.51%) |
Jan 15, 2020 | 119.72 | 121.18 | 119.63 | 120.34 | 4,359,434 | +0.61(+0.51%) |
Jan 14, 2020 | 117.69 | 120.23 | 117.03 | 119.73 | 3,900,360 | +1.93(+1.64%) |
Jan 13, 2020 | 119.21 | 119.21 | 116.73 | 117.80 | 4,005,685 | -1.28(-1.07%) |
Jan 10, 2020 | 119.82 | 120.52 | 119.00 | 119.08 | 2,527,485 | -0.58(-0.49%) |
Jan 09, 2020 | 119.43 | 120.25 | 119.16 | 119.66 | 2,002,158 | +0.81(+0.68%) |
Jan 08, 2020 | 117.71 | 119.50 | 117.51 | 118.85 | 3,427,260 | +1.06(+0.90%) |
Jan 07, 2020 | 117.80 | 118.28 | 116.62 | 117.79 | 1,738,237 | +0.03(+0.03%) |
Jan 06, 2020 | 116.35 | 117.82 | 115.62 | 117.76 | 2,224,453 | +0.75(+0.64%) |
Jan 03, 2020 | 116.85 | 117.78 | 116.43 | 117.01 | 5,544,040 | -1.51(-1.28%) |