Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 98.14 | 98.22 | 94.42 | 96.05 | 818,125 | -2.99(-3.02%) |
Mar 30, 2020 | 96.47 | 100.27 | 91.81 | 99.04 | 388,737 | +2.43(+2.51%) |
Mar 27, 2020 | 94.23 | 99.94 | 93.29 | 96.61 | 443,562 | -0.60(-0.62%) |
Mar 26, 2020 | 91.51 | 97.86 | 91.23 | 97.21 | 517,500 | +5.27(+5.73%) |
Mar 25, 2020 | 89.41 | 95.57 | 88.89 | 91.94 | 647,389 | +1.40(+1.55%) |
Mar 24, 2020 | 89.72 | 92.80 | 87.37 | 90.54 | 753,973 | +4.56(+5.30%) |
Mar 23, 2020 | 84.52 | 90.45 | 81.63 | 85.98 | 859,970 | +1.97(+2.34%) |
Mar 20, 2020 | 76.95 | 86.61 | 74.06 | 84.02 | 1,173,223 | +7.02(+9.12%) |
Mar 19, 2020 | 73.51 | 78.87 | 70.38 | 76.99 | 957,869 | +2.80(+3.77%) |
Mar 18, 2020 | 79.65 | 83.33 | 72.99 | 74.20 | 941,275 | -11.16(-13.07%) |
Mar 17, 2020 | 79.80 | 87.54 | 77.26 | 85.36 | 1,152,719 | +7.94(+10.25%) |
Mar 16, 2020 | 85.82 | 92.41 | 76.89 | 77.42 | 1,049,936 | -19.04(-19.74%) |
Mar 13, 2020 | 94.44 | 96.63 | 90.03 | 96.46 | 621,615 | +7.31(+8.20%) |
Mar 12, 2020 | 92.41 | 96.23 | 88.00 | 89.15 | 776,495 | -10.86(-10.86%) |
Mar 11, 2020 | 102.14 | 103.28 | 98.82 | 100.01 | 496,060 | -5.09(-4.84%) |
Mar 10, 2020 | 103.97 | 105.20 | 100.46 | 105.09 | 540,729 | +4.47(+4.44%) |
Mar 09, 2020 | 104.27 | 106.58 | 99.42 | 100.63 | 783,874 | -9.82(-8.89%) |
Mar 06, 2020 | 107.19 | 111.01 | 106.96 | 110.44 | 507,500 | -1.02(-0.92%) |
Mar 05, 2020 | 113.64 | 114.35 | 109.61 | 111.47 | 482,796 | -5.58(-4.77%) |
Mar 04, 2020 | 115.58 | 117.15 | 113.27 | 117.05 | 578,012 | +3.32(+2.92%) |
Mar 03, 2020 | 117.53 | 119.64 | 113.39 | 113.73 | 599,352 | -4.28(-3.63%) |
Mar 02, 2020 | 111.47 | 118.07 | 111.29 | 118.01 | 599,516 | +6.74(+6.05%) |
Feb 28, 2020 | 114.47 | 115.88 | 108.82 | 111.28 | 1,308,361 | -5.81(-4.97%) |
Feb 27, 2020 | 120.91 | 122.29 | 117.04 | 117.09 | 1,035,177 | -5.19(-4.24%) |
Feb 26, 2020 | 124.05 | 125.12 | 121.82 | 122.28 | 564,096 | -1.24(-1.01%) |
Feb 25, 2020 | 126.44 | 127.21 | 123.36 | 123.52 | 693,007 | -3.12(-2.46%) |
Feb 24, 2020 | 126.66 | 128.37 | 125.90 | 126.64 | 550,498 | -2.64(-2.04%) |
Feb 21, 2020 | 129.73 | 130.64 | 128.61 | 129.28 | 467,186 | -0.78(-0.60%) |
Feb 20, 2020 | 129.11 | 130.75 | 129.06 | 130.05 | 543,164 | +0.82(+0.63%) |
Feb 19, 2020 | 130.55 | 130.60 | 129.07 | 129.24 | 405,391 | -1.03(-0.79%) |
Feb 18, 2020 | 130.39 | 131.01 | 129.71 | 130.26 | 393,810 | -0.66(-0.50%) |
Feb 14, 2020 | 129.01 | 130.96 | 128.89 | 130.93 | 324,497 | +2.00(+1.55%) |
Feb 13, 2020 | 125.57 | 129.36 | 125.57 | 128.92 | 418,729 | +3.35(+2.67%) |
Feb 12, 2020 | 125.86 | 128.23 | 121.77 | 125.57 | 814,790 | -2.68(-2.09%) |
Feb 11, 2020 | 126.28 | 128.64 | 126.28 | 128.25 | 552,637 | +2.30(+1.82%) |
Feb 10, 2020 | 124.84 | 125.98 | 124.64 | 125.96 | 346,178 | +0.69(+0.55%) |
Feb 07, 2020 | 124.70 | 125.73 | 124.39 | 125.27 | 254,939 | +0.06(+0.05%) |
Feb 06, 2020 | 126.16 | 126.62 | 125.10 | 125.20 | 301,032 | -0.50(-0.39%) |
Feb 05, 2020 | 124.21 | 125.74 | 124.21 | 125.70 | 365,625 | +2.31(+1.87%) |
Feb 04, 2020 | 123.01 | 124.10 | 122.78 | 123.39 | 348,241 | +1.44(+1.18%) |
Feb 03, 2020 | 120.91 | 122.61 | 120.57 | 121.95 | 530,857 | +2.01(+1.68%) |
Jan 31, 2020 | 120.30 | 122.00 | 119.47 | 119.94 | 417,351 | -0.87(-0.72%) |
Jan 30, 2020 | 118.64 | 120.89 | 118.41 | 120.81 | 307,711 | +1.23(+1.03%) |
Jan 29, 2020 | 119.67 | 120.38 | 119.19 | 119.58 | 303,157 | +0.62(+0.53%) |
Jan 28, 2020 | 118.11 | 119.44 | 118.06 | 118.96 | 322,506 | +1.37(+1.16%) |
Jan 27, 2020 | 117.17 | 117.91 | 116.56 | 117.59 | 472,279 | -1.08(-0.91%) |
Jan 24, 2020 | 119.74 | 119.81 | 117.85 | 118.67 | 367,822 | -1.06(-0.88%) |
Jan 23, 2020 | 119.91 | 119.91 | 118.06 | 119.73 | 446,389 | -0.88(-0.73%) |
Jan 22, 2020 | 121.28 | 121.48 | 120.31 | 120.61 | 283,635 | -0.22(-0.18%) |
Jan 21, 2020 | 122.47 | 122.70 | 120.74 | 120.83 | 409,511 | -2.06(-1.67%) |
Jan 17, 2020 | 121.07 | 122.92 | 120.74 | 122.89 | 498,448 | +2.02(+1.67%) |
Jan 16, 2020 | 120.75 | 121.53 | 120.32 | 120.87 | 507,856 | +0.77(+0.64%) |
Jan 15, 2020 | 119.36 | 120.95 | 119.36 | 120.09 | 527,100 | +0.67(+0.56%) |
Jan 14, 2020 | 121.40 | 121.45 | 119.16 | 119.42 | 540,224 | -2.27(-1.86%) |
Jan 13, 2020 | 121.94 | 122.16 | 120.89 | 121.69 | 355,403 | +0.03(+0.02%) |
Jan 10, 2020 | 123.57 | 123.92 | 121.57 | 121.67 | 352,691 | -2.02(-1.63%) |
Jan 09, 2020 | 122.24 | 123.77 | 122.05 | 123.69 | 306,522 | +1.77(+1.45%) |
Jan 08, 2020 | 121.65 | 122.95 | 121.65 | 121.91 | 288,617 | +0.46(+0.38%) |
Jan 07, 2020 | 122.18 | 122.35 | 121.43 | 121.45 | 278,176 | -0.83(-0.68%) |
Jan 06, 2020 | 121.53 | 122.28 | 121.18 | 122.28 | 255,919 | +0.11(+0.09%) |
Jan 03, 2020 | 120.35 | 122.23 | 120.35 | 122.17 | 305,012 | +0.58(+0.48%) |