Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 96.38 | 99.43 | 94.87 | 95.74 | 9,881,808 | -1.29(-1.33%) |
Mar 30, 2020 | 95.50 | 98.26 | 94.37 | 97.03 | 8,948,469 | +3.55(+3.80%) |
Mar 27, 2020 | 97.00 | 97.11 | 93.06 | 93.48 | 11,311,899 | -7.15(-7.11%) |
Mar 26, 2020 | 96.31 | 100.93 | 95.64 | 100.63 | 9,452,695 | +4.92(+5.14%) |
Mar 25, 2020 | 97.43 | 100.42 | 95.27 | 95.71 | 11,811,716 | -1.58(-1.62%) |
Mar 24, 2020 | 89.40 | 98.00 | 89.40 | 97.29 | 13,936,387 | +12.03(+14.11%) |
Mar 23, 2020 | 86.29 | 88.15 | 82.07 | 85.26 | 12,967,065 | -1.42(-1.64%) |
Mar 20, 2020 | 95.64 | 96.23 | 86.21 | 86.68 | 14,874,400 | -7.01(-7.48%) |
Mar 19, 2020 | 91.56 | 98.06 | 87.04 | 93.69 | 12,179,853 | +2.23(+2.44%) |
Mar 18, 2020 | 91.86 | 95.10 | 86.15 | 91.46 | 16,066,415 | -6.41(-6.55%) |
Mar 17, 2020 | 94.50 | 101.08 | 90.52 | 97.87 | 17,968,384 | +5.15(+5.55%) |
Mar 16, 2020 | 94.00 | 103.15 | 91.23 | 92.72 | 16,202,759 | -17.43(-15.82%) |
Mar 13, 2020 | 100.52 | 110.60 | 99.78 | 110.15 | 19,170,500 | +13.19(+13.60%) |
Mar 12, 2020 | 96.56 | 104.78 | 94.50 | 96.96 | 20,113,228 | -6.94(-6.68%) |
Mar 11, 2020 | 106.65 | 107.75 | 101.98 | 103.90 | 10,758,892 | -5.84(-5.32%) |
Mar 10, 2020 | 105.30 | 109.74 | 103.17 | 109.74 | 11,746,955 | +8.11(+7.98%) |
Mar 09, 2020 | 102.72 | 106.99 | 99.71 | 101.63 | 12,458,473 | -9.26(-8.35%) |
Mar 06, 2020 | 107.95 | 111.57 | 107.58 | 110.89 | 8,524,200 | -1.29(-1.15%) |
Mar 05, 2020 | 112.03 | 114.90 | 111.24 | 112.18 | 7,668,101 | -3.12(-2.71%) |
Mar 04, 2020 | 112.04 | 115.39 | 110.62 | 115.30 | 8,243,686 | +5.54(+5.05%) |
Mar 03, 2020 | 112.82 | 114.56 | 108.26 | 109.76 | 11,909,441 | -3.10(-2.75%) |
Mar 02, 2020 | 107.46 | 113.05 | 106.53 | 112.86 | 13,363,624 | +4.87(+4.51%) |
Feb 28, 2020 | 104.26 | 108.73 | 103.72 | 107.99 | 17,215,900 | +0.15(+0.14%) |
Feb 27, 2020 | 106.30 | 112.05 | 106.30 | 107.84 | 15,457,754 | -1.27(-1.16%) |
Feb 26, 2020 | 109.81 | 112.63 | 108.60 | 109.11 | 10,301,770 | -0.55(-0.50%) |
Feb 25, 2020 | 115.67 | 116.42 | 109.33 | 109.66 | 13,630,824 | -6.78(-5.82%) |
Feb 24, 2020 | 114.29 | 116.79 | 113.52 | 116.44 | 10,073,312 | -3.05(-2.55%) |
Feb 21, 2020 | 121.72 | 121.85 | 118.53 | 119.49 | 5,896,200 | -2.94(-2.40%) |
Feb 20, 2020 | 123.86 | 124.31 | 120.40 | 122.43 | 7,212,141 | -1.48(-1.19%) |
Feb 19, 2020 | 122.63 | 124.45 | 122.30 | 123.91 | 4,876,365 | +1.64(+1.34%) |
Feb 18, 2020 | 122.58 | 122.99 | 121.68 | 122.27 | 5,085,743 | -0.72(-0.59%) |
Feb 14, 2020 | 120.89 | 123.00 | 120.80 | 122.99 | 5,769,800 | +2.48(+2.06%) |
Feb 13, 2020 | 118.04 | 121.10 | 117.80 | 120.51 | 6,066,267 | +1.95(+1.64%) |
Feb 12, 2020 | 118.85 | 119.91 | 117.87 | 118.56 | 6,476,546 | -0.28(-0.24%) |
Feb 11, 2020 | 120.76 | 121.00 | 118.40 | 118.84 | 4,676,790 | -1.22(-1.02%) |
Feb 10, 2020 | 118.56 | 120.15 | 118.50 | 120.06 | 4,868,030 | +1.18(+0.99%) |
Feb 07, 2020 | 119.60 | 119.67 | 118.41 | 118.88 | 4,166,200 | -1.01(-0.84%) |
Feb 06, 2020 | 120.09 | 120.60 | 119.47 | 119.89 | 4,019,823 | +0.17(+0.14%) |
Feb 05, 2020 | 121.20 | 122.19 | 118.89 | 119.72 | 7,594,807 | -0.36(-0.30%) |
Feb 04, 2020 | 118.04 | 120.34 | 117.30 | 120.08 | 7,395,299 | +3.57(+3.06%) |
Feb 03, 2020 | 114.30 | 117.24 | 114.05 | 116.51 | 8,234,687 | +2.62(+2.30%) |
Jan 31, 2020 | 116.75 | 117.32 | 113.15 | 113.89 | 9,467,100 | -3.23(-2.76%) |
Jan 30, 2020 | 112.79 | 117.20 | 112.42 | 117.12 | 13,651,321 | +0.46(+0.39%) |
Jan 29, 2020 | 117.47 | 117.53 | 115.16 | 116.66 | 9,235,223 | +0.14(+0.12%) |
Jan 28, 2020 | 115.83 | 117.21 | 114.72 | 116.52 | 6,430,440 | +1.28(+1.11%) |
Jan 27, 2020 | 113.63 | 115.98 | 112.31 | 115.24 | 7,001,531 | -1.74(-1.49%) |
Jan 24, 2020 | 118.45 | 119.60 | 116.51 | 116.98 | 7,123,900 | -0.91(-0.77%) |
Jan 23, 2020 | 117.40 | 117.94 | 115.80 | 117.89 | 8,531,789 | +2.39(+2.07%) |
Jan 22, 2020 | 116.73 | 117.45 | 115.47 | 115.50 | 5,301,395 | -0.65(-0.56%) |
Jan 21, 2020 | 115.31 | 116.39 | 115.11 | 116.15 | 8,745,704 | +0.11(+0.09%) |
Jan 17, 2020 | 116.45 | 116.70 | 115.47 | 116.04 | 9,730,400 | +0.64(+0.55%) |
Jan 16, 2020 | 115.92 | 116.00 | 114.85 | 115.40 | 4,772,321 | +0.55(+0.48%) |
Jan 15, 2020 | 115.14 | 115.95 | 114.61 | 114.85 | 5,954,705 | +0.21(+0.18%) |
Jan 14, 2020 | 115.51 | 115.59 | 114.12 | 114.64 | 7,182,036 | -0.64(-0.56%) |
Jan 13, 2020 | 113.98 | 115.88 | 113.86 | 115.28 | 9,652,512 | +2.35(+2.08%) |
Jan 10, 2020 | 113.64 | 113.71 | 112.27 | 112.93 | 6,965,600 | +0.36(+0.32%) |
Jan 09, 2020 | 112.99 | 113.56 | 111.59 | 112.57 | 5,944,750 | +0.75(+0.67%) |
Jan 08, 2020 | 110.40 | 112.64 | 109.82 | 111.82 | 8,293,562 | +2.15(+1.96%) |
Jan 07, 2020 | 111.50 | 111.56 | 109.53 | 109.67 | 6,898,720 | -0.50(-0.45%) |
Jan 06, 2020 | 107.57 | 110.22 | 107.44 | 110.17 | 6,764,532 | +1.41(+1.30%) |
Jan 03, 2020 | 109.49 | 110.42 | 108.76 | 108.76 | 7,099,900 | -1.99(-1.80%) |