Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 99.27 | 102.56 | 99.04 | 99.74 | 732,440 | +0.14(+0.14%) |
Mar 30, 2020 | 98.44 | 101.59 | 97.24 | 99.60 | 590,509 | +2.64(+2.72%) |
Mar 27, 2020 | 97.26 | 99.74 | 96.42 | 96.96 | 524,800 | -3.78(-3.75%) |
Mar 26, 2020 | 95.18 | 103.22 | 95.18 | 100.74 | 561,624 | +5.10(+5.33%) |
Mar 25, 2020 | 96.00 | 100.33 | 94.16 | 95.64 | 708,044 | +0.02(+0.02%) |
Mar 24, 2020 | 90.15 | 98.87 | 89.39 | 95.62 | 620,224 | +7.88(+8.98%) |
Mar 23, 2020 | 98.00 | 100.12 | 86.88 | 87.74 | 991,909 | -8.39(-8.73%) |
Mar 20, 2020 | 104.36 | 109.24 | 94.19 | 96.13 | 966,100 | -8.63(-8.24%) |
Mar 19, 2020 | 105.72 | 112.70 | 102.86 | 104.76 | 1,217,975 | -1.13(-1.07%) |
Mar 18, 2020 | 101.35 | 106.68 | 98.57 | 105.89 | 797,631 | +0.06(+0.06%) |
Mar 17, 2020 | 100.01 | 111.15 | 98.40 | 105.83 | 833,290 | +6.53(+6.58%) |
Mar 16, 2020 | 104.29 | 109.51 | 99.25 | 99.30 | 919,025 | -12.05(-10.82%) |
Mar 13, 2020 | 108.67 | 111.81 | 101.70 | 111.35 | 1,119,600 | +6.80(+6.50%) |
Mar 12, 2020 | 102.17 | 109.72 | 101.00 | 104.55 | 1,246,878 | -3.49(-3.23%) |
Mar 11, 2020 | 110.15 | 112.20 | 106.22 | 108.04 | 790,712 | -4.75(-4.21%) |
Mar 10, 2020 | 114.27 | 116.02 | 107.75 | 112.79 | 892,090 | +2.34(+2.12%) |
Mar 09, 2020 | 114.59 | 114.59 | 108.35 | 110.45 | 772,878 | -9.29(-7.76%) |
Mar 06, 2020 | 119.14 | 122.95 | 117.90 | 119.74 | 856,000 | -4.76(-3.82%) |
Mar 05, 2020 | 121.53 | 125.35 | 121.00 | 124.50 | 867,448 | -0.62(-0.50%) |
Mar 04, 2020 | 118.67 | 125.71 | 117.92 | 125.12 | 1,596,743 | +9.83(+8.53%) |
Mar 03, 2020 | 124.83 | 127.01 | 114.11 | 115.29 | 1,522,730 | -9.82(-7.85%) |
Mar 02, 2020 | 115.04 | 125.13 | 111.21 | 125.11 | 1,378,453 | +10.53(+9.19%) |
Feb 28, 2020 | 109.97 | 114.98 | 109.03 | 114.58 | 1,427,900 | +1.48(+1.31%) |
Feb 27, 2020 | 115.01 | 119.14 | 111.32 | 113.10 | 1,040,649 | -3.49(-2.99%) |
Feb 26, 2020 | 111.00 | 120.62 | 111.00 | 116.59 | 1,895,779 | -10.66(-8.38%) |
Feb 25, 2020 | 131.13 | 132.18 | 126.42 | 127.25 | 679,368 | -3.61(-2.76%) |
Feb 24, 2020 | 131.03 | 134.27 | 130.15 | 130.86 | 570,216 | -3.96(-2.94%) |
Feb 21, 2020 | 135.38 | 135.72 | 133.38 | 134.82 | 435,200 | -0.68(-0.50%) |
Feb 20, 2020 | 137.25 | 137.39 | 135.03 | 135.50 | 720,688 | -2.12(-1.54%) |
Feb 19, 2020 | 136.84 | 138.85 | 136.66 | 137.62 | 522,200 | +0.79(+0.58%) |
Feb 18, 2020 | 140.40 | 141.30 | 136.55 | 136.83 | 415,455 | -4.02(-2.85%) |
Feb 14, 2020 | 142.37 | 142.37 | 140.20 | 140.85 | 350,500 | -1.08(-0.76%) |
Feb 13, 2020 | 142.18 | 143.21 | 141.34 | 141.93 | 298,036 | -1.11(-0.78%) |
Feb 12, 2020 | 144.43 | 145.11 | 142.42 | 143.04 | 456,379 | -1.34(-0.93%) |
Feb 11, 2020 | 143.52 | 145.06 | 143.52 | 144.38 | 309,598 | +0.98(+0.68%) |
Feb 10, 2020 | 142.08 | 144.13 | 141.02 | 143.40 | 354,384 | +0.86(+0.60%) |
Feb 07, 2020 | 145.65 | 146.30 | 142.31 | 142.54 | 276,400 | -3.51(-2.40%) |
Feb 06, 2020 | 146.07 | 148.41 | 145.61 | 146.05 | 492,013 | +1.42(+0.98%) |
Feb 05, 2020 | 143.10 | 146.17 | 140.45 | 144.63 | 643,335 | +2.73(+1.92%) |
Feb 04, 2020 | 142.28 | 143.85 | 141.63 | 141.90 | 339,522 | +0.35(+0.25%) |
Feb 03, 2020 | 143.83 | 145.74 | 141.37 | 141.55 | 385,770 | -1.80(-1.26%) |
Jan 31, 2020 | 144.56 | 145.78 | 142.91 | 143.35 | 710,200 | -1.94(-1.34%) |
Jan 30, 2020 | 146.06 | 147.01 | 144.88 | 145.29 | 445,204 | -1.45(-0.99%) |
Jan 29, 2020 | 146.42 | 148.02 | 146.04 | 146.74 | 446,506 | +0.74(+0.51%) |
Jan 28, 2020 | 144.35 | 146.60 | 144.31 | 146.00 | 475,311 | +1.65(+1.14%) |
Jan 27, 2020 | 144.18 | 145.01 | 142.34 | 144.35 | 490,226 | -1.39(-0.95%) |
Jan 24, 2020 | 149.93 | 149.98 | 145.30 | 145.74 | 370,000 | -3.36(-2.25%) |
Jan 23, 2020 | 150.56 | 150.84 | 148.14 | 149.10 | 354,905 | -1.37(-0.91%) |
Jan 22, 2020 | 150.19 | 152.24 | 149.67 | 150.47 | 394,320 | +0.12(+0.08%) |
Jan 21, 2020 | 150.60 | 151.64 | 149.79 | 150.35 | 329,319 | -0.70(-0.46%) |
Jan 17, 2020 | 152.95 | 153.14 | 150.68 | 151.05 | 520,000 | -0.54(-0.36%) |
Jan 16, 2020 | 152.61 | 153.38 | 149.02 | 151.59 | 519,278 | -1.15(-0.75%) |
Jan 15, 2020 | 150.08 | 153.15 | 150.08 | 152.74 | 966,473 | +2.51(+1.67%) |
Jan 14, 2020 | 146.21 | 150.31 | 145.40 | 150.23 | 428,978 | +4.38(+3.00%) |
Jan 13, 2020 | 146.78 | 147.97 | 143.92 | 145.85 | 646,343 | -0.83(-0.57%) |
Jan 10, 2020 | 145.88 | 147.86 | 145.88 | 146.68 | 738,800 | +1.09(+0.75%) |
Jan 09, 2020 | 144.52 | 145.77 | 144.14 | 145.59 | 534,229 | +1.47(+1.02%) |
Jan 08, 2020 | 143.99 | 144.90 | 142.68 | 144.12 | 373,921 | -0.16(-0.11%) |
Jan 07, 2020 | 145.84 | 146.00 | 143.62 | 144.28 | 373,152 | -1.56(-1.07%) |
Jan 06, 2020 | 145.02 | 145.90 | 141.28 | 145.84 | 670,754 | -0.25(-0.17%) |
Jan 03, 2020 | 146.31 | 147.76 | 145.78 | 146.09 | 356,600 | -2.34(-1.58%) |