Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 102.95 | 104.89 | 102.09 | 102.36 | 1,229,522 | -2.22(-2.13%) |
Mar 30, 2020 | 103.83 | 104.79 | 102.67 | 104.58 | 653,220 | +2.43(+2.38%) |
Mar 27, 2020 | 102.37 | 104.64 | 100.79 | 102.15 | 951,308 | -4.60(-4.31%) |
Mar 26, 2020 | 101.52 | 106.83 | 101.52 | 106.76 | 2,135,737 | +8.20(+8.32%) |
Mar 25, 2020 | 96.76 | 100.96 | 94.95 | 98.56 | 1,092,771 | +0.40(+0.41%) |
Mar 24, 2020 | 99.13 | 99.55 | 96.12 | 98.16 | 1,735,879 | +7.09(+7.78%) |
Mar 23, 2020 | 90.77 | 93.55 | 89.98 | 91.07 | 2,131,991 | +3.72(+4.26%) |
Mar 20, 2020 | 89.43 | 91.72 | 86.88 | 87.35 | 1,481,480 | +0.16(+0.18%) |
Mar 19, 2020 | 85.68 | 89.09 | 84.20 | 87.19 | 1,893,397 | -2.61(-2.91%) |
Mar 18, 2020 | 88.21 | 90.83 | 86.36 | 89.81 | 1,152,124 | -5.57(-5.84%) |
Mar 17, 2020 | 90.50 | 95.40 | 88.31 | 95.37 | 1,685,750 | +5.07(+5.61%) |
Mar 16, 2020 | 86.54 | 95.51 | 86.54 | 90.31 | 1,451,512 | -10.06(-10.02%) |
Mar 13, 2020 | 99.77 | 100.55 | 92.84 | 100.36 | 1,964,476 | +6.40(+6.81%) |
Mar 12, 2020 | 98.02 | 99.81 | 93.26 | 93.96 | 1,885,048 | -10.36(-9.93%) |
Mar 11, 2020 | 106.81 | 107.47 | 102.82 | 104.32 | 1,756,004 | -4.97(-4.55%) |
Mar 10, 2020 | 108.82 | 109.83 | 105.39 | 109.29 | 1,642,962 | +6.01(+5.82%) |
Mar 09, 2020 | 105.24 | 107.63 | 102.40 | 103.28 | 1,696,856 | -9.25(-8.22%) |
Mar 06, 2020 | 111.41 | 113.38 | 110.86 | 112.54 | 1,355,712 | +0.20(+0.17%) |
Mar 05, 2020 | 113.51 | 114.69 | 111.36 | 112.34 | 1,506,171 | -4.06(-3.49%) |
Mar 04, 2020 | 115.77 | 116.48 | 114.26 | 116.40 | 907,022 | +1.72(+1.50%) |
Mar 03, 2020 | 117.86 | 119.62 | 113.90 | 114.68 | 979,188 | -2.53(-2.16%) |
Mar 02, 2020 | 114.98 | 117.32 | 112.87 | 117.20 | 1,005,706 | +2.74(+2.40%) |
Feb 28, 2020 | 112.29 | 115.03 | 111.52 | 114.46 | 1,505,123 | -1.15(-0.99%) |
Feb 27, 2020 | 116.16 | 118.82 | 115.35 | 115.61 | 1,707,121 | -1.94(-1.65%) |
Feb 26, 2020 | 119.20 | 120.25 | 117.36 | 117.55 | 866,660 | -0.81(-0.69%) |
Feb 25, 2020 | 121.27 | 121.46 | 118.16 | 118.36 | 903,951 | -2.91(-2.40%) |
Feb 24, 2020 | 120.72 | 122.20 | 120.64 | 121.27 | 730,312 | -5.29(-4.18%) |
Feb 21, 2020 | 127.14 | 127.33 | 125.92 | 126.56 | 409,477 | -1.67(-1.30%) |
Feb 20, 2020 | 128.62 | 129.13 | 127.49 | 128.23 | 565,636 | -1.18(-0.91%) |
Feb 19, 2020 | 128.28 | 129.60 | 128.25 | 129.41 | 539,291 | +1.80(+1.41%) |
Feb 18, 2020 | 126.94 | 127.84 | 126.91 | 127.61 | 493,350 | +0.30(+0.23%) |
Feb 14, 2020 | 126.91 | 127.71 | 126.70 | 127.31 | 312,856 | -0.01(-0.01%) |
Feb 13, 2020 | 126.24 | 127.55 | 126.23 | 127.32 | 394,915 | -0.66(-0.51%) |
Feb 12, 2020 | 128.19 | 128.30 | 127.47 | 127.98 | 501,767 | +1.49(+1.18%) |
Feb 11, 2020 | 126.44 | 127.20 | 126.15 | 126.49 | 490,247 | +1.22(+0.98%) |
Feb 10, 2020 | 124.75 | 125.39 | 124.75 | 125.26 | 411,554 | +0.16(+0.13%) |
Feb 07, 2020 | 125.93 | 126.00 | 124.72 | 125.11 | 552,303 | -1.33(-1.05%) |
Feb 06, 2020 | 126.06 | 126.82 | 125.70 | 126.43 | 537,420 | -0.86(-0.68%) |
Feb 05, 2020 | 127.36 | 127.37 | 126.26 | 127.29 | 716,488 | +1.80(+1.43%) |
Feb 04, 2020 | 124.92 | 126.05 | 124.75 | 125.50 | 451,649 | +2.63(+2.14%) |
Feb 03, 2020 | 122.11 | 123.11 | 121.95 | 122.86 | 578,938 | +1.73(+1.43%) |
Jan 31, 2020 | 122.36 | 122.44 | 120.59 | 121.13 | 1,105,038 | -0.19(-0.15%) |
Jan 30, 2020 | 120.76 | 121.63 | 120.47 | 121.32 | 1,761,299 | -0.63(-0.52%) |
Jan 29, 2020 | 122.16 | 122.64 | 121.69 | 121.95 | 1,477,407 | -0.75(-0.61%) |
Jan 28, 2020 | 122.71 | 122.93 | 121.37 | 122.70 | 2,362,987 | -3.51(-2.78%) |
Jan 27, 2020 | 124.93 | 130.10 | 124.81 | 126.21 | 1,376,588 | -2.60(-2.02%) |
Jan 24, 2020 | 129.38 | 129.78 | 128.48 | 128.81 | 643,094 | +0.85(+0.67%) |
Jan 23, 2020 | 128.21 | 128.34 | 126.62 | 127.96 | 671,610 | -1.33(-1.03%) |
Jan 22, 2020 | 130.01 | 130.30 | 129.14 | 129.29 | 510,788 | +0.04(+0.03%) |
Jan 21, 2020 | 128.66 | 129.86 | 128.66 | 129.26 | 625,614 | -0.39(-0.30%) |
Jan 17, 2020 | 128.79 | 129.67 | 128.53 | 129.65 | 547,768 | +2.47(+1.94%) |
Jan 16, 2020 | 126.60 | 127.21 | 125.89 | 127.17 | 1,160,448 | +0.82(+0.65%) |
Jan 15, 2020 | 127.21 | 127.53 | 126.15 | 126.35 | 530,847 | -0.79(-0.62%) |
Jan 14, 2020 | 127.37 | 127.77 | 126.93 | 127.14 | 369,324 | -1.00(-0.78%) |
Jan 13, 2020 | 127.51 | 128.33 | 127.21 | 128.13 | 599,681 | +1.25(+0.99%) |
Jan 10, 2020 | 127.41 | 127.89 | 126.71 | 126.89 | 500,916 | -0.14(-0.11%) |
Jan 09, 2020 | 126.43 | 127.17 | 126.09 | 127.02 | 494,234 | +1.90(+1.52%) |
Jan 08, 2020 | 124.03 | 125.53 | 123.90 | 125.12 | 554,099 | +1.35(+1.09%) |
Jan 07, 2020 | 124.20 | 124.45 | 123.61 | 123.77 | 671,901 | -0.54(-0.43%) |
Jan 06, 2020 | 123.35 | 124.33 | 123.32 | 124.31 | 478,107 | +0.20(+0.16%) |
Jan 03, 2020 | 123.48 | 124.98 | 123.48 | 124.11 | 548,092 | -2.57(-2.03%) |