Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 97.37 | 99.53 | 93.93 | 95.07 | 604,507 | -2.88(-2.94%) |
Mar 30, 2020 | 95.46 | 99.20 | 95.46 | 97.95 | 498,953 | +2.85(+3.00%) |
Mar 27, 2020 | 94.77 | 96.91 | 94.12 | 95.10 | 474,700 | -3.03(-3.09%) |
Mar 26, 2020 | 91.73 | 98.88 | 91.73 | 98.13 | 622,168 | +7.15(+7.86%) |
Mar 25, 2020 | 85.98 | 92.68 | 84.43 | 90.98 | 648,003 | +5.27(+6.15%) |
Mar 24, 2020 | 82.45 | 86.38 | 79.94 | 85.71 | 933,051 | +7.05(+8.96%) |
Mar 23, 2020 | 76.64 | 79.82 | 73.07 | 78.66 | 989,001 | +2.29(+3.00%) |
Mar 20, 2020 | 87.32 | 88.59 | 75.00 | 76.37 | 1,040,900 | -9.46(-11.02%) |
Mar 19, 2020 | 88.25 | 90.73 | 85.29 | 85.83 | 886,569 | -3.09(-3.48%) |
Mar 18, 2020 | 88.27 | 89.43 | 83.90 | 88.92 | 1,113,756 | -0.74(-0.83%) |
Mar 17, 2020 | 90.14 | 94.74 | 87.50 | 89.66 | 1,028,936 | +1.26(+1.43%) |
Mar 16, 2020 | 88.27 | 95.90 | 88.11 | 88.40 | 1,204,760 | -7.73(-8.04%) |
Mar 13, 2020 | 93.35 | 96.13 | 87.50 | 96.13 | 1,070,100 | +7.65(+8.65%) |
Mar 12, 2020 | 89.25 | 94.55 | 88.00 | 88.48 | 1,373,271 | -6.32(-6.67%) |
Mar 11, 2020 | 92.51 | 96.21 | 91.38 | 94.80 | 1,650,695 | -0.77(-0.81%) |
Mar 10, 2020 | 93.37 | 95.73 | 91.34 | 95.57 | 1,411,299 | +4.81(+5.30%) |
Mar 09, 2020 | 95.58 | 96.21 | 90.05 | 90.76 | 2,683,863 | -12.34(-11.97%) |
Mar 06, 2020 | 105.28 | 106.65 | 100.10 | 103.10 | 747,100 | -5.59(-5.14%) |
Mar 05, 2020 | 107.15 | 109.46 | 106.38 | 108.69 | 633,596 | -1.51(-1.37%) |
Mar 04, 2020 | 108.54 | 110.21 | 107.12 | 110.20 | 510,183 | +3.42(+3.20%) |
Mar 03, 2020 | 109.03 | 110.20 | 104.85 | 106.78 | 703,117 | -2.25(-2.06%) |
Mar 02, 2020 | 107.72 | 109.23 | 102.72 | 109.03 | 730,493 | +2.52(+2.37%) |
Feb 28, 2020 | 101.56 | 107.46 | 101.00 | 106.51 | 1,031,500 | +1.52(+1.45%) |
Feb 27, 2020 | 111.25 | 111.60 | 104.95 | 104.99 | 1,062,737 | -8.60(-7.57%) |
Feb 26, 2020 | 115.02 | 117.63 | 113.43 | 113.59 | 547,657 | -1.41(-1.23%) |
Feb 25, 2020 | 119.01 | 119.41 | 114.46 | 115.00 | 591,857 | -2.84(-2.41%) |
Feb 24, 2020 | 118.41 | 120.39 | 114.01 | 117.84 | 1,245,903 | -5.53(-4.48%) |
Feb 21, 2020 | 125.09 | 125.09 | 121.93 | 123.37 | 604,200 | -2.07(-1.65%) |
Feb 20, 2020 | 128.06 | 128.53 | 124.21 | 125.44 | 502,657 | -2.82(-2.20%) |
Feb 19, 2020 | 127.85 | 129.87 | 126.97 | 128.26 | 503,410 | +1.03(+0.81%) |
Feb 18, 2020 | 126.84 | 128.21 | 126.33 | 127.23 | 427,174 | -0.09(-0.07%) |
Feb 14, 2020 | 127.21 | 129.38 | 126.51 | 127.32 | 614,800 | +0.53(+0.42%) |
Feb 13, 2020 | 127.99 | 129.18 | 126.74 | 126.79 | 644,831 | -1.96(-1.52%) |
Feb 12, 2020 | 129.04 | 129.50 | 126.85 | 128.75 | 521,239 | +0.20(+0.16%) |
Feb 11, 2020 | 130.91 | 130.99 | 127.51 | 128.55 | 941,505 | -1.37(-1.05%) |
Feb 10, 2020 | 128.52 | 130.30 | 128.50 | 129.92 | 1,128,113 | +0.84(+0.65%) |
Feb 07, 2020 | 127.54 | 129.27 | 127.34 | 129.08 | 1,240,400 | +1.16(+0.91%) |
Feb 06, 2020 | 126.04 | 128.32 | 125.06 | 127.92 | 1,044,885 | +1.93(+1.53%) |
Feb 05, 2020 | 124.02 | 126.29 | 122.34 | 125.99 | 1,030,051 | +3.59(+2.93%) |
Feb 04, 2020 | 119.67 | 122.45 | 119.00 | 122.40 | 1,070,602 | +3.89(+3.28%) |
Feb 03, 2020 | 119.26 | 120.94 | 118.09 | 118.51 | 650,317 | -0.47(-0.40%) |
Jan 31, 2020 | 122.10 | 122.20 | 118.06 | 118.98 | 1,211,600 | -3.36(-2.75%) |
Jan 30, 2020 | 125.09 | 127.52 | 118.00 | 122.34 | 3,063,821 | -18.01(-12.83%) |
Jan 29, 2020 | 139.17 | 141.58 | 138.59 | 140.35 | 454,149 | +1.39(+1.00%) |
Jan 28, 2020 | 136.96 | 139.61 | 136.40 | 138.96 | 398,720 | +2.76(+2.03%) |
Jan 27, 2020 | 136.45 | 138.19 | 135.97 | 136.20 | 483,503 | -4.11(-2.93%) |
Jan 24, 2020 | 141.02 | 142.66 | 139.42 | 140.31 | 373,800 | -0.28(-0.20%) |
Jan 23, 2020 | 140.67 | 142.00 | 139.89 | 140.59 | 447,575 | -0.03(-0.02%) |
Jan 22, 2020 | 141.71 | 142.89 | 140.27 | 140.62 | 610,266 | -0.13(-0.09%) |
Jan 21, 2020 | 140.91 | 142.68 | 140.53 | 140.75 | 478,697 | -0.95(-0.67%) |
Jan 17, 2020 | 141.41 | 141.90 | 139.32 | 141.70 | 382,700 | +1.30(+0.93%) |
Jan 16, 2020 | 140.80 | 141.55 | 139.94 | 140.40 | 324,798 | +0.20(+0.14%) |
Jan 15, 2020 | 140.07 | 142.32 | 139.93 | 140.20 | 409,341 | +0.12(+0.09%) |
Jan 14, 2020 | 139.32 | 140.37 | 137.51 | 140.08 | 446,744 | +1.14(+0.82%) |
Jan 13, 2020 | 138.46 | 139.26 | 137.40 | 138.94 | 513,206 | +0.80(+0.58%) |
Jan 10, 2020 | 137.44 | 138.42 | 136.24 | 138.14 | 648,000 | +1.94(+1.42%) |
Jan 09, 2020 | 132.56 | 136.36 | 131.78 | 136.20 | 732,496 | +5.06(+3.86%) |
Jan 08, 2020 | 128.83 | 132.25 | 128.07 | 131.14 | 703,541 | +2.65(+2.06%) |
Jan 07, 2020 | 126.67 | 128.93 | 125.86 | 128.49 | 357,736 | +1.82(+1.44%) |
Jan 06, 2020 | 123.66 | 126.86 | 123.51 | 126.67 | 510,005 | +2.12(+1.70%) |
Jan 03, 2020 | 122.45 | 124.91 | 122.45 | 124.55 | 295,400 | -0.39(-0.31%) |