Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 111.02 | 111.84 | 110.97 | 111.24 | 11,383 | +0.10(+0.09%) |
Mar 30, 2020 | 112.31 | 112.31 | 110.35 | 111.14 | 5,541 | -0.78(-0.69%) |
Mar 27, 2020 | 111.18 | 112.01 | 109.92 | 111.92 | 16,465 | +0.47(+0.42%) |
Mar 26, 2020 | 109.11 | 111.45 | 109.11 | 111.45 | 41,113 | +1.58(+1.44%) |
Mar 25, 2020 | 108.00 | 110.19 | 108.00 | 109.87 | 12,625 | +1.18(+1.09%) |
Mar 24, 2020 | 108.63 | 108.92 | 107.28 | 108.69 | 9,903 | +0.52(+0.48%) |
Mar 23, 2020 | 106.84 | 108.67 | 106.34 | 108.17 | 16,553 | +1.46(+1.37%) |
Mar 20, 2020 | 105.09 | 106.84 | 105.09 | 106.71 | 55,176 | +0.83(+0.78%) |
Mar 19, 2020 | 102.12 | 106.84 | 102.12 | 105.88 | 112,051 | -0.47(-0.44%) |
Mar 18, 2020 | 106.53 | 107.21 | 105.29 | 106.35 | 73,317 | -0.68(-0.63%) |
Mar 17, 2020 | 109.40 | 110.25 | 107.02 | 107.03 | 13,288 | -3.44(-3.11%) |
Mar 16, 2020 | 104.38 | 111.68 | 104.38 | 110.47 | 33,713 | +0.11(+0.10%) |
Mar 13, 2020 | 109.55 | 111.46 | 109.55 | 110.36 | 18,537 | +1.95(+1.80%) |
Mar 12, 2020 | 112.54 | 113.54 | 108.10 | 108.41 | 74,465 | -2.81(-2.52%) |
Mar 11, 2020 | 112.81 | 113.46 | 110.42 | 111.21 | 32,703 | -1.72(-1.52%) |
Mar 10, 2020 | 114.39 | 115.22 | 111.97 | 112.93 | 14,411 | -2.13(-1.85%) |
Mar 09, 2020 | 115.44 | 116.25 | 114.55 | 115.06 | 98,159 | +0.56(+0.49%) |
Mar 06, 2020 | 114.49 | 115.22 | 114.33 | 114.50 | 9,050 | +0.86(+0.76%) |
Mar 05, 2020 | 113.52 | 113.69 | 113.48 | 113.64 | 10,810 | +0.62(+0.55%) |
Mar 04, 2020 | 113.54 | 113.54 | 113.01 | 113.02 | 10,337 | -0.05(-0.04%) |
Mar 03, 2020 | 112.16 | 113.44 | 112.16 | 113.06 | 21,238 | +0.88(+0.79%) |
Mar 02, 2020 | 112.66 | 112.80 | 112.18 | 112.18 | 933,090 | -0.09(-0.08%) |
Feb 28, 2020 | 111.62 | 112.27 | 111.62 | 112.27 | 7,319 | +0.97(+0.87%) |
Feb 27, 2020 | 111.36 | 111.77 | 111.18 | 111.31 | 4,578 | +0.02(+0.02%) |
Feb 26, 2020 | 111.16 | 111.55 | 111.16 | 111.29 | 8,050 | -0.03(-0.03%) |
Feb 25, 2020 | 111.32 | 111.51 | 111.28 | 111.32 | 8,690 | +0.22(+0.20%) |
Feb 24, 2020 | 111.10 | 111.38 | 111.10 | 111.10 | 7,911 | +0.44(+0.40%) |
Feb 21, 2020 | 110.77 | 110.92 | 110.66 | 110.66 | 1,420 | +0.19(+0.17%) |
Feb 20, 2020 | 110.35 | 110.47 | 110.32 | 110.47 | 3,119 | +0.27(+0.25%) |
Feb 19, 2020 | 110.21 | 110.23 | 110.05 | 110.19 | 5,607 | -0.05(-0.04%) |
Feb 18, 2020 | 110.30 | 110.36 | 110.12 | 110.24 | 8,601 | +0.23(+0.21%) |
Feb 14, 2020 | 110.11 | 110.17 | 110.01 | 110.01 | 4,151 | +0.27(+0.24%) |
Feb 13, 2020 | 109.65 | 109.89 | 109.65 | 109.75 | 11,910 | +0.03(+0.03%) |
Feb 12, 2020 | 109.75 | 109.78 | 109.63 | 109.72 | 2,879 | -0.14(-0.13%) |
Feb 11, 2020 | 109.97 | 109.97 | 109.81 | 109.86 | 48,712 | -0.17(-0.16%) |
Feb 10, 2020 | 110.08 | 110.18 | 110.02 | 110.03 | 4,368 | +0.21(+0.19%) |
Feb 07, 2020 | 109.86 | 109.99 | 109.80 | 109.82 | 14,092 | +0.35(+0.32%) |
Feb 06, 2020 | 109.47 | 109.52 | 109.35 | 109.47 | 3,779 | +0.08(+0.07%) |
Feb 05, 2020 | 109.39 | 109.46 | 109.33 | 109.40 | 3,319 | -0.27(-0.25%) |
Feb 04, 2020 | 109.68 | 109.71 | 109.55 | 109.67 | 3,445 | -0.45(-0.41%) |
Feb 03, 2020 | 110.05 | 110.15 | 110.05 | 110.12 | 3,012 | -0.09(-0.08%) |
Jan 31, 2020 | 110.11 | 110.37 | 109.99 | 110.21 | 21,015 | +0.40(+0.37%) |
Jan 30, 2020 | 109.83 | 110.06 | 109.81 | 109.81 | 4,061 | +0.03(+0.03%) |
Jan 29, 2020 | 109.67 | 109.78 | 109.63 | 109.78 | 5,760 | +0.38(+0.35%) |
Jan 28, 2020 | 109.64 | 109.64 | 109.28 | 109.40 | 2,628 | -0.18(-0.17%) |
Jan 27, 2020 | 109.63 | 109.63 | 109.50 | 109.58 | 3,590 | +0.43(+0.39%) |
Jan 24, 2020 | 109.11 | 109.30 | 109.08 | 109.15 | 11,821 | +0.17(+0.16%) |
Jan 23, 2020 | 109.00 | 109.07 | 108.96 | 108.97 | 738,319 | +0.25(+0.23%) |
Jan 22, 2020 | 108.81 | 108.81 | 108.72 | 108.72 | 3,036 | +0.11(+0.10%) |
Jan 21, 2020 | 108.60 | 108.66 | 108.50 | 108.62 | 12,319 | +0.43(+0.40%) |
Jan 17, 2020 | 108.10 | 108.34 | 108.10 | 108.19 | 3,174 | -0.18(-0.17%) |
Jan 16, 2020 | 108.41 | 108.41 | 108.25 | 108.37 | 4,341 | -0.04(-0.04%) |
Jan 15, 2020 | 108.43 | 108.49 | 108.35 | 108.41 | 2,694 | +0.28(+0.26%) |
Jan 14, 2020 | 108.13 | 108.16 | 108.11 | 108.13 | 6,021 | +0.15(+0.14%) |
Jan 13, 2020 | 107.99 | 108.03 | 107.94 | 107.98 | 77,597 | -0.16(-0.14%) |
Jan 10, 2020 | 107.97 | 108.23 | 107.94 | 108.14 | 98,291 | +0.39(+0.36%) |
Jan 09, 2020 | 107.61 | 107.86 | 107.59 | 107.74 | 7,880 | -0.05(-0.04%) |
Jan 08, 2020 | 108.03 | 108.05 | 107.61 | 107.79 | 26,601 | -0.18(-0.16%) |
Jan 07, 2020 | 108.09 | 108.09 | 107.97 | 107.97 | 3,336 | -0.14(-0.13%) |
Jan 06, 2020 | 108.35 | 108.35 | 108.05 | 108.10 | 14,361 | -0.22(-0.21%) |
Jan 03, 2020 | 108.13 | 108.33 | 108.06 | 108.33 | 3,393 | +0.47(+0.43%) |