Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 92.54 | 93.08 | 90.47 | 91.09 | 7,236,248 | -1.69(-1.82%) |
Mar 30, 2020 | 90.92 | 93.13 | 89.69 | 92.78 | 6,593,725 | +2.56(+2.84%) |
Mar 27, 2020 | 89.97 | 92.82 | 88.99 | 90.22 | 5,079,815 | -2.65(-2.86%) |
Mar 26, 2020 | 88.60 | 93.41 | 87.62 | 92.88 | 6,998,312 | +5.33(+6.08%) |
Mar 25, 2020 | 85.94 | 90.87 | 84.06 | 87.55 | 7,640,866 | +2.01(+2.34%) |
Mar 24, 2020 | 82.34 | 85.69 | 81.70 | 85.54 | 4,721,677 | +7.98(+10.29%) |
Mar 23, 2020 | 80.58 | 80.67 | 76.60 | 77.57 | 5,772,304 | -3.62(-4.46%) |
Mar 20, 2020 | 85.22 | 86.07 | 80.74 | 81.19 | 4,810,702 | -3.44(-4.07%) |
Mar 19, 2020 | 83.63 | 86.34 | 80.89 | 84.63 | 6,705,106 | -0.15(-0.17%) |
Mar 18, 2020 | 85.10 | 87.45 | 80.51 | 84.78 | 6,818,149 | -6.25(-6.86%) |
Mar 17, 2020 | 87.50 | 91.37 | 84.70 | 91.03 | 5,913,079 | +5.56(+6.51%) |
Mar 16, 2020 | 87.31 | 91.94 | 83.55 | 85.46 | 5,324,367 | -11.32(-11.70%) |
Mar 13, 2020 | 94.32 | 96.93 | 89.22 | 96.78 | 6,788,369 | +7.76(+8.72%) |
Mar 12, 2020 | 92.17 | 95.33 | 87.33 | 89.02 | 6,130,562 | -9.92(-10.02%) |
Mar 11, 2020 | 101.58 | 102.14 | 97.80 | 98.94 | 4,838,883 | -5.61(-5.37%) |
Mar 10, 2020 | 103.67 | 104.58 | 99.21 | 104.55 | 6,791,016 | +4.49(+4.49%) |
Mar 09, 2020 | 101.55 | 103.50 | 99.50 | 100.06 | 5,185,050 | -9.76(-8.89%) |
Mar 06, 2020 | 108.50 | 110.30 | 107.43 | 109.82 | 3,157,833 | -2.16(-1.93%) |
Mar 05, 2020 | 113.15 | 113.88 | 110.97 | 111.98 | 2,190,745 | -3.99(-3.44%) |
Mar 04, 2020 | 113.62 | 116.03 | 112.56 | 115.97 | 2,457,706 | +4.45(+3.99%) |
Mar 03, 2020 | 114.66 | 116.22 | 110.59 | 111.52 | 4,125,296 | -2.94(-2.57%) |
Mar 02, 2020 | 110.59 | 114.49 | 109.21 | 114.46 | 4,350,961 | +4.12(+3.74%) |
Feb 28, 2020 | 108.24 | 110.33 | 106.64 | 110.33 | 8,342,854 | -1.31(-1.17%) |
Feb 27, 2020 | 114.70 | 116.00 | 111.55 | 111.64 | 7,114,189 | -4.94(-4.23%) |
Feb 26, 2020 | 118.40 | 119.28 | 116.56 | 116.58 | 4,077,116 | -1.27(-1.07%) |
Feb 25, 2020 | 121.96 | 122.15 | 117.45 | 117.85 | 3,676,049 | -3.80(-3.12%) |
Feb 24, 2020 | 122.14 | 122.69 | 121.26 | 121.64 | 3,309,578 | -3.63(-2.90%) |
Feb 21, 2020 | 125.43 | 125.52 | 124.81 | 125.28 | 2,312,786 | -0.61(-0.48%) |
Feb 20, 2020 | 125.68 | 126.17 | 124.87 | 125.89 | 1,250,083 | +0.03(+0.02%) |
Feb 19, 2020 | 125.84 | 126.14 | 125.62 | 125.86 | 1,050,490 | +0.36(+0.29%) |
Feb 18, 2020 | 125.89 | 125.97 | 124.95 | 125.50 | 1,198,641 | -0.62(-0.49%) |
Feb 14, 2020 | 126.32 | 126.32 | 125.61 | 126.12 | 1,084,088 | -0.04(-0.03%) |
Feb 13, 2020 | 125.82 | 126.37 | 125.54 | 126.15 | 1,211,563 | +0.03(+0.02%) |
Feb 12, 2020 | 126.26 | 126.48 | 125.92 | 126.13 | 896,032 | +0.46(+0.36%) |
Feb 11, 2020 | 125.65 | 126.13 | 125.59 | 125.67 | 1,202,592 | +0.55(+0.44%) |
Feb 10, 2020 | 124.46 | 125.14 | 124.43 | 125.12 | 1,089,828 | +0.43(+0.34%) |
Feb 07, 2020 | 125.03 | 125.15 | 124.53 | 124.70 | 1,822,295 | -0.77(-0.62%) |
Feb 06, 2020 | 126.00 | 126.03 | 125.37 | 125.47 | 1,010,227 | +0.02(+0.01%) |
Feb 05, 2020 | 124.61 | 125.55 | 124.57 | 125.45 | 1,525,470 | +1.92(+1.56%) |
Feb 04, 2020 | 123.51 | 124.09 | 123.43 | 123.53 | 1,734,289 | +1.35(+1.10%) |
Feb 03, 2020 | 122.19 | 123.05 | 122.02 | 122.18 | 1,304,466 | +0.55(+0.45%) |
Jan 31, 2020 | 123.31 | 123.32 | 121.25 | 121.64 | 2,523,279 | -2.19(-1.76%) |
Jan 30, 2020 | 122.47 | 123.94 | 122.17 | 123.82 | 2,086,127 | +0.56(+0.46%) |
Jan 29, 2020 | 124.13 | 124.31 | 123.26 | 123.26 | 1,717,862 | -0.53(-0.43%) |
Jan 28, 2020 | 123.34 | 124.19 | 123.11 | 123.78 | 1,457,997 | +0.98(+0.80%) |
Jan 27, 2020 | 122.70 | 123.37 | 122.43 | 122.80 | 2,466,094 | -1.75(-1.40%) |
Jan 24, 2020 | 125.87 | 125.87 | 124.00 | 124.55 | 1,621,135 | -1.12(-0.89%) |
Jan 23, 2020 | 125.26 | 125.76 | 124.61 | 125.67 | 1,621,869 | +0.05(+0.04%) |
Jan 22, 2020 | 125.92 | 126.06 | 125.51 | 125.62 | 1,752,327 | +0.05(+0.04%) |
Jan 21, 2020 | 125.62 | 126.00 | 125.44 | 125.58 | 3,512,180 | -0.53(-0.42%) |
Jan 17, 2020 | 126.03 | 126.18 | 125.92 | 126.11 | 2,522,072 | +0.24(+0.19%) |
Jan 16, 2020 | 125.52 | 125.87 | 125.37 | 125.87 | 2,000,025 | +0.91(+0.73%) |
Jan 15, 2020 | 124.79 | 125.32 | 124.59 | 124.96 | 1,649,579 | +0.03(+0.02%) |
Jan 14, 2020 | 124.65 | 125.22 | 124.54 | 124.93 | 1,639,798 | +0.20(+0.16%) |
Jan 13, 2020 | 124.25 | 124.73 | 123.99 | 124.73 | 3,007,415 | +0.70(+0.57%) |
Jan 10, 2020 | 124.66 | 124.86 | 123.92 | 124.03 | 2,446,198 | -0.47(-0.38%) |
Jan 09, 2020 | 124.52 | 124.59 | 124.11 | 124.50 | 1,838,108 | +0.55(+0.44%) |
Jan 08, 2020 | 123.78 | 124.48 | 123.64 | 123.96 | 1,980,343 | +0.26(+0.21%) |
Jan 07, 2020 | 123.85 | 123.93 | 123.51 | 123.69 | 1,832,786 | -0.37(-0.30%) |
Jan 06, 2020 | 123.34 | 124.10 | 123.21 | 124.07 | 3,021,266 | +0.11(+0.09%) |
Jan 03, 2020 | 123.66 | 124.27 | 123.64 | 123.96 | 2,084,835 | -0.84(-0.67%) |