Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 102.98 | 104.92 | 102.11 | 102.38 | 1,229,200 | -2.22(-2.13%) |
Mar 30, 2020 | 103.86 | 104.82 | 102.70 | 104.61 | 653,049 | +2.43(+2.38%) |
Mar 27, 2020 | 102.39 | 104.67 | 100.81 | 102.18 | 951,059 | -4.61(-4.31%) |
Mar 26, 2020 | 101.55 | 106.86 | 101.55 | 106.78 | 2,135,179 | +8.20(+8.32%) |
Mar 25, 2020 | 96.79 | 100.98 | 94.97 | 98.58 | 1,092,485 | +0.40(+0.41%) |
Mar 24, 2020 | 99.16 | 99.58 | 96.15 | 98.19 | 1,735,425 | +7.09(+7.78%) |
Mar 23, 2020 | 90.79 | 93.57 | 90.00 | 91.10 | 2,131,434 | +3.72(+4.26%) |
Mar 20, 2020 | 89.45 | 91.75 | 86.91 | 87.37 | 1,481,093 | +0.16(+0.18%) |
Mar 19, 2020 | 85.71 | 89.11 | 84.22 | 87.22 | 1,892,902 | -2.61(-2.91%) |
Mar 18, 2020 | 88.23 | 90.86 | 86.38 | 89.83 | 1,151,822 | -5.57(-5.84%) |
Mar 17, 2020 | 90.52 | 95.42 | 88.34 | 95.40 | 1,685,310 | +5.07(+5.61%) |
Mar 16, 2020 | 86.57 | 95.54 | 86.56 | 90.33 | 1,451,132 | -10.06(-10.02%) |
Mar 13, 2020 | 99.80 | 100.58 | 92.87 | 100.39 | 1,963,962 | +6.40(+6.81%) |
Mar 12, 2020 | 98.05 | 99.84 | 93.28 | 93.99 | 1,884,555 | -10.36(-9.93%) |
Mar 11, 2020 | 106.84 | 107.50 | 102.85 | 104.35 | 1,755,545 | -4.97(-4.55%) |
Mar 10, 2020 | 108.85 | 109.86 | 105.41 | 109.32 | 1,642,532 | +6.01(+5.82%) |
Mar 09, 2020 | 105.27 | 107.66 | 102.43 | 103.31 | 1,696,412 | -9.26(-8.22%) |
Mar 06, 2020 | 111.44 | 113.41 | 110.89 | 112.57 | 1,355,357 | +0.20(+0.17%) |
Mar 05, 2020 | 113.54 | 114.72 | 111.39 | 112.37 | 1,505,777 | -4.06(-3.49%) |
Mar 04, 2020 | 115.80 | 116.51 | 114.29 | 116.43 | 906,785 | +1.72(+1.50%) |
Mar 03, 2020 | 117.89 | 119.65 | 113.93 | 114.71 | 978,932 | -2.53(-2.16%) |
Mar 02, 2020 | 115.01 | 117.35 | 112.90 | 117.24 | 1,005,443 | +2.74(+2.40%) |
Feb 28, 2020 | 112.32 | 115.06 | 111.55 | 114.49 | 1,504,729 | -1.15(-0.99%) |
Feb 27, 2020 | 116.19 | 118.85 | 115.38 | 115.64 | 1,706,675 | -1.94(-1.65%) |
Feb 26, 2020 | 119.23 | 120.28 | 117.39 | 117.58 | 866,433 | -0.82(-0.69%) |
Feb 25, 2020 | 121.30 | 121.49 | 118.19 | 118.39 | 903,715 | -2.91(-2.40%) |
Feb 24, 2020 | 120.76 | 122.23 | 120.67 | 121.30 | 730,121 | -5.29(-4.18%) |
Feb 21, 2020 | 127.17 | 127.36 | 125.95 | 126.59 | 409,370 | -1.67(-1.30%) |
Feb 20, 2020 | 128.65 | 129.16 | 127.52 | 128.26 | 565,488 | -1.18(-0.91%) |
Feb 19, 2020 | 128.32 | 129.63 | 128.28 | 129.44 | 539,150 | +1.80(+1.41%) |
Feb 18, 2020 | 126.97 | 127.87 | 126.94 | 127.64 | 493,221 | +0.30(+0.23%) |
Feb 14, 2020 | 126.95 | 127.74 | 126.73 | 127.34 | 312,774 | -0.01(-0.01%) |
Feb 13, 2020 | 126.27 | 127.58 | 126.26 | 127.35 | 394,811 | -0.66(-0.51%) |
Feb 12, 2020 | 128.22 | 128.34 | 127.50 | 128.01 | 501,636 | +1.49(+1.18%) |
Feb 11, 2020 | 126.47 | 127.23 | 126.19 | 126.52 | 490,119 | +1.22(+0.98%) |
Feb 10, 2020 | 124.79 | 125.43 | 124.79 | 125.30 | 411,446 | +0.16(+0.13%) |
Feb 07, 2020 | 125.96 | 126.03 | 124.75 | 125.14 | 552,158 | -1.33(-1.05%) |
Feb 06, 2020 | 126.09 | 126.85 | 125.73 | 126.46 | 537,279 | -0.86(-0.68%) |
Feb 05, 2020 | 127.39 | 127.40 | 126.30 | 127.33 | 716,300 | +1.80(+1.43%) |
Feb 04, 2020 | 124.95 | 126.08 | 124.79 | 125.53 | 451,531 | +2.63(+2.14%) |
Feb 03, 2020 | 122.14 | 123.15 | 121.98 | 122.90 | 578,786 | +1.73(+1.43%) |
Jan 31, 2020 | 122.40 | 122.47 | 120.63 | 121.16 | 1,104,749 | -0.19(-0.15%) |
Jan 30, 2020 | 120.79 | 121.67 | 120.50 | 121.35 | 1,760,839 | -0.63(-0.52%) |
Jan 29, 2020 | 122.19 | 122.67 | 121.72 | 121.98 | 1,477,021 | -0.75(-0.61%) |
Jan 28, 2020 | 122.74 | 122.96 | 121.41 | 122.73 | 2,362,369 | -3.51(-2.78%) |
Jan 27, 2020 | 124.96 | 130.13 | 124.84 | 126.24 | 1,376,228 | -2.60(-2.02%) |
Jan 24, 2020 | 129.41 | 129.81 | 128.51 | 128.84 | 642,926 | +0.85(+0.67%) |
Jan 23, 2020 | 128.24 | 128.37 | 126.65 | 127.99 | 671,435 | -1.33(-1.03%) |
Jan 22, 2020 | 130.04 | 130.34 | 129.17 | 129.33 | 510,655 | +0.04(+0.03%) |
Jan 21, 2020 | 128.70 | 129.89 | 128.70 | 129.29 | 625,451 | -0.39(-0.30%) |
Jan 17, 2020 | 128.83 | 129.71 | 128.56 | 129.68 | 547,625 | +2.47(+1.94%) |
Jan 16, 2020 | 126.63 | 127.24 | 125.93 | 127.20 | 1,160,145 | +0.82(+0.65%) |
Jan 15, 2020 | 127.24 | 127.57 | 126.19 | 126.38 | 530,709 | -0.79(-0.62%) |
Jan 14, 2020 | 127.40 | 127.80 | 126.96 | 127.17 | 369,227 | -1.00(-0.78%) |
Jan 13, 2020 | 127.54 | 128.36 | 127.24 | 128.17 | 599,525 | +1.25(+0.99%) |
Jan 10, 2020 | 127.45 | 127.93 | 126.74 | 126.92 | 500,785 | -0.14(-0.11%) |
Jan 09, 2020 | 126.46 | 127.20 | 126.12 | 127.06 | 494,105 | +1.90(+1.52%) |
Jan 08, 2020 | 124.06 | 125.56 | 123.94 | 125.16 | 553,954 | +1.35(+1.09%) |
Jan 07, 2020 | 124.23 | 124.48 | 123.64 | 123.81 | 671,725 | -0.54(-0.43%) |
Jan 06, 2020 | 123.38 | 124.36 | 123.35 | 124.34 | 477,982 | +0.20(+0.16%) |
Jan 03, 2020 | 123.51 | 125.01 | 123.51 | 124.14 | 547,949 | -2.57(-2.03%) |