Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 109.32 | 111.47 | 106.17 | 106.63 | 692,786 | -3.18(-2.90%) |
Mar 30, 2020 | 111.71 | 113.10 | 107.63 | 109.81 | 782,006 | -0.99(-0.89%) |
Mar 27, 2020 | 109.94 | 113.91 | 105.60 | 110.80 | 926,300 | -3.25(-2.85%) |
Mar 26, 2020 | 105.18 | 115.35 | 104.01 | 114.05 | 1,043,718 | +8.76(+8.32%) |
Mar 25, 2020 | 103.43 | 108.30 | 99.79 | 105.29 | 1,121,674 | +2.58(+2.51%) |
Mar 24, 2020 | 101.91 | 104.38 | 96.77 | 102.71 | 1,313,430 | +4.06(+4.12%) |
Mar 23, 2020 | 100.77 | 105.36 | 97.63 | 98.65 | 1,101,099 | -1.49(-1.49%) |
Mar 20, 2020 | 99.49 | 104.99 | 96.68 | 100.14 | 1,193,500 | +1.81(+1.84%) |
Mar 19, 2020 | 89.06 | 101.23 | 86.51 | 98.33 | 1,127,792 | +7.78(+8.59%) |
Mar 18, 2020 | 88.75 | 93.83 | 79.78 | 90.55 | 1,136,559 | -2.58(-2.77%) |
Mar 17, 2020 | 97.34 | 97.58 | 87.16 | 93.13 | 1,267,510 | -2.53(-2.64%) |
Mar 16, 2020 | 95.17 | 100.06 | 94.24 | 95.66 | 907,237 | -10.04(-9.50%) |
Mar 13, 2020 | 103.22 | 105.78 | 98.19 | 105.70 | 1,397,900 | +7.37(+7.50%) |
Mar 12, 2020 | 101.09 | 104.56 | 96.61 | 98.33 | 1,193,390 | -9.47(-8.78%) |
Mar 11, 2020 | 114.73 | 115.59 | 107.18 | 107.80 | 1,027,700 | -10.08(-8.55%) |
Mar 10, 2020 | 114.58 | 118.04 | 111.78 | 117.88 | 1,108,722 | +6.19(+5.54%) |
Mar 09, 2020 | 114.00 | 119.64 | 110.33 | 111.69 | 1,284,624 | -7.95(-6.64%) |
Mar 06, 2020 | 115.78 | 120.50 | 115.45 | 119.64 | 1,134,400 | +0.84(+0.71%) |
Mar 05, 2020 | 119.77 | 121.58 | 117.24 | 118.80 | 959,391 | -3.60(-2.94%) |
Mar 04, 2020 | 118.12 | 122.56 | 115.09 | 122.40 | 1,252,898 | +6.27(+5.40%) |
Mar 03, 2020 | 119.60 | 121.80 | 114.25 | 116.13 | 947,044 | -3.91(-3.26%) |
Mar 02, 2020 | 120.37 | 121.47 | 115.15 | 120.04 | 1,189,045 | +0.09(+0.08%) |
Feb 28, 2020 | 120.39 | 122.97 | 117.82 | 119.95 | 1,175,400 | -2.85(-2.32%) |
Feb 27, 2020 | 124.33 | 128.05 | 122.00 | 122.80 | 910,407 | -3.65(-2.89%) |
Feb 26, 2020 | 127.97 | 129.38 | 126.06 | 126.45 | 609,315 | -0.34(-0.27%) |
Feb 25, 2020 | 131.24 | 131.24 | 125.02 | 126.79 | 941,794 | -3.47(-2.66%) |
Feb 24, 2020 | 129.52 | 131.63 | 129.00 | 130.26 | 856,810 | -3.10(-2.32%) |
Feb 21, 2020 | 132.16 | 133.43 | 130.68 | 133.36 | 601,700 | +0.51(+0.38%) |
Feb 20, 2020 | 129.50 | 133.08 | 129.28 | 132.85 | 653,062 | +3.10(+2.39%) |
Feb 19, 2020 | 127.93 | 130.41 | 127.66 | 129.75 | 592,661 | +2.05(+1.61%) |
Feb 18, 2020 | 127.32 | 128.31 | 126.89 | 127.70 | 645,549 | +0.19(+0.15%) |
Feb 14, 2020 | 127.75 | 127.96 | 126.62 | 127.51 | 453,800 | -0.71(-0.55%) |
Feb 13, 2020 | 125.48 | 128.50 | 125.05 | 128.22 | 535,972 | +1.51(+1.19%) |
Feb 12, 2020 | 126.72 | 128.88 | 125.92 | 126.71 | 517,902 | +0.62(+0.49%) |
Feb 11, 2020 | 127.03 | 127.83 | 125.41 | 126.09 | 745,133 | -0.82(-0.65%) |
Feb 10, 2020 | 125.50 | 126.94 | 123.52 | 126.91 | 814,747 | +3.33(+2.69%) |
Feb 07, 2020 | 123.36 | 123.69 | 121.54 | 123.58 | 602,500 | -0.02(-0.02%) |
Feb 06, 2020 | 125.82 | 125.82 | 123.29 | 123.60 | 679,890 | -1.63(-1.30%) |
Feb 05, 2020 | 124.88 | 126.00 | 123.85 | 125.23 | 707,400 | +1.93(+1.57%) |
Feb 04, 2020 | 123.35 | 125.07 | 122.61 | 123.30 | 707,909 | +1.53(+1.26%) |
Feb 03, 2020 | 121.19 | 123.01 | 121.19 | 121.77 | 822,191 | -0.35(-0.29%) |
Jan 31, 2020 | 125.08 | 125.36 | 121.88 | 122.12 | 890,200 | -3.00(-2.40%) |
Jan 30, 2020 | 124.43 | 126.19 | 123.11 | 125.12 | 732,564 | -0.54(-0.43%) |
Jan 29, 2020 | 126.48 | 128.63 | 125.22 | 125.66 | 1,033,175 | -0.34(-0.27%) |
Jan 28, 2020 | 125.04 | 131.31 | 124.53 | 126.00 | 2,594,677 | -6.70(-5.05%) |
Jan 27, 2020 | 133.84 | 134.09 | 131.09 | 132.70 | 1,654,817 | -3.12(-2.30%) |
Jan 24, 2020 | 134.41 | 136.08 | 134.10 | 135.82 | 678,600 | +1.86(+1.39%) |
Jan 23, 2020 | 132.24 | 134.17 | 132.00 | 133.96 | 1,126,090 | +1.68(+1.27%) |
Jan 22, 2020 | 135.57 | 136.09 | 132.27 | 132.28 | 806,324 | -2.76(-2.04%) |
Jan 21, 2020 | 136.49 | 136.88 | 134.69 | 135.04 | 784,784 | -1.96(-1.43%) |
Jan 17, 2020 | 139.24 | 139.50 | 136.75 | 137.00 | 538,200 | -1.68(-1.21%) |
Jan 16, 2020 | 137.03 | 138.74 | 136.93 | 138.68 | 447,157 | +2.56(+1.88%) |
Jan 15, 2020 | 135.89 | 137.35 | 135.42 | 136.12 | 373,407 | +0.02(+0.01%) |
Jan 14, 2020 | 136.15 | 137.12 | 134.40 | 136.10 | 659,025 | -0.10(-0.07%) |
Jan 13, 2020 | 135.44 | 136.84 | 135.27 | 136.20 | 477,362 | +1.05(+0.78%) |
Jan 10, 2020 | 136.51 | 136.79 | 134.83 | 135.15 | 357,100 | -0.84(-0.62%) |
Jan 09, 2020 | 137.36 | 137.36 | 134.65 | 135.99 | 542,689 | -0.45(-0.33%) |
Jan 08, 2020 | 137.54 | 137.81 | 135.98 | 136.44 | 571,429 | -0.55(-0.40%) |
Jan 07, 2020 | 137.66 | 138.08 | 136.64 | 136.99 | 463,563 | -1.26(-0.91%) |
Jan 06, 2020 | 138.80 | 139.68 | 137.59 | 138.25 | 568,839 | -1.75(-1.25%) |
Jan 03, 2020 | 139.81 | 140.95 | 138.55 | 140.00 | 420,500 | -0.76(-0.54%) |