Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 100.68 | 106.30 | 100.25 | 105.51 | 9,873,450 | +3.94(+3.88%) |
Mar 30, 2020 | 96.68 | 102.60 | 95.41 | 101.57 | 6,296,956 | +5.70(+5.95%) |
Mar 27, 2020 | 94.95 | 99.69 | 94.02 | 95.87 | 6,319,871 | -4.60(-4.58%) |
Mar 26, 2020 | 95.34 | 100.90 | 93.56 | 100.47 | 6,664,497 | +5.30(+5.57%) |
Mar 25, 2020 | 91.99 | 98.65 | 89.56 | 95.17 | 7,234,107 | +3.03(+3.29%) |
Mar 24, 2020 | 87.34 | 92.77 | 86.53 | 92.14 | 8,155,074 | +8.63(+10.33%) |
Mar 23, 2020 | 85.38 | 87.51 | 82.42 | 83.52 | 7,408,980 | -3.32(-3.82%) |
Mar 20, 2020 | 93.76 | 94.55 | 85.62 | 86.83 | 8,413,774 | -6.83(-7.29%) |
Mar 19, 2020 | 90.23 | 94.93 | 88.43 | 93.66 | 7,555,924 | +2.63(+2.89%) |
Mar 18, 2020 | 85.46 | 93.61 | 84.66 | 91.03 | 7,691,402 | -0.07(-0.08%) |
Mar 17, 2020 | 87.30 | 91.33 | 84.53 | 91.11 | 7,923,303 | +6.17(+7.27%) |
Mar 16, 2020 | 80.92 | 96.25 | 80.47 | 84.93 | 10,885,685 | -5.66(-6.25%) |
Mar 13, 2020 | 89.46 | 90.84 | 81.96 | 90.60 | 9,588,686 | +6.71(+8.00%) |
Mar 12, 2020 | 85.02 | 85.72 | 79.56 | 83.89 | 11,311,715 | -7.67(-8.37%) |
Mar 11, 2020 | 94.38 | 95.24 | 90.99 | 91.55 | 7,198,104 | -5.27(-5.45%) |
Mar 10, 2020 | 98.78 | 99.16 | 90.12 | 96.83 | 9,119,404 | +2.20(+2.33%) |
Mar 09, 2020 | 102.74 | 102.74 | 94.59 | 94.63 | 9,490,382 | -15.77(-14.28%) |
Mar 06, 2020 | 108.20 | 110.79 | 108.05 | 110.39 | 6,343,626 | -0.51(-0.46%) |
Mar 05, 2020 | 111.97 | 113.52 | 110.24 | 110.90 | 6,614,134 | -4.94(-4.26%) |
Mar 04, 2020 | 114.63 | 115.88 | 113.03 | 115.84 | 5,581,127 | +2.75(+2.43%) |
Mar 03, 2020 | 115.48 | 117.80 | 112.55 | 113.09 | 6,991,590 | -2.93(-2.52%) |
Mar 02, 2020 | 113.70 | 116.28 | 111.84 | 116.02 | 6,706,836 | +3.06(+2.70%) |
Feb 28, 2020 | 108.72 | 112.97 | 108.23 | 112.97 | 9,130,401 | +0.88(+0.79%) |
Feb 27, 2020 | 114.20 | 116.87 | 112.04 | 112.08 | 8,102,054 | -4.53(-3.88%) |
Feb 26, 2020 | 117.89 | 119.10 | 115.98 | 116.61 | 4,292,001 | -0.68(-0.58%) |
Feb 25, 2020 | 120.90 | 121.06 | 116.61 | 117.29 | 5,318,300 | -2.88(-2.40%) |
Feb 24, 2020 | 120.50 | 121.71 | 120.07 | 120.18 | 5,458,177 | -4.58(-3.67%) |
Feb 21, 2020 | 124.11 | 124.97 | 122.85 | 124.76 | 3,140,799 | +0.25(+0.20%) |
Feb 20, 2020 | 123.90 | 126.29 | 123.84 | 124.50 | 2,945,433 | +0.06(+0.05%) |
Feb 19, 2020 | 124.38 | 124.76 | 123.71 | 124.44 | 2,347,928 | +0.25(+0.20%) |
Feb 18, 2020 | 124.99 | 126.00 | 122.82 | 124.19 | 4,255,901 | -1.28(-1.02%) |
Feb 14, 2020 | 126.83 | 126.95 | 124.47 | 125.47 | 3,094,497 | -1.57(-1.24%) |
Feb 13, 2020 | 127.30 | 127.75 | 125.87 | 127.04 | 3,648,829 | +0.12(+0.09%) |
Feb 12, 2020 | 125.84 | 127.24 | 125.56 | 126.92 | 3,540,814 | +3.09(+2.50%) |
Feb 11, 2020 | 123.20 | 124.78 | 122.81 | 123.83 | 2,619,582 | +1.70(+1.39%) |
Feb 10, 2020 | 120.97 | 122.14 | 120.73 | 122.13 | 2,561,717 | +0.86(+0.71%) |
Feb 07, 2020 | 123.70 | 124.11 | 120.93 | 121.27 | 4,192,644 | -3.53(-2.83%) |
Feb 06, 2020 | 125.66 | 125.78 | 123.78 | 124.80 | 2,509,796 | -0.17(-0.14%) |
Feb 05, 2020 | 123.25 | 125.00 | 123.15 | 124.97 | 4,889,520 | +3.57(+2.94%) |
Feb 04, 2020 | 120.93 | 122.55 | 120.64 | 121.39 | 3,850,467 | +3.40(+2.88%) |
Feb 03, 2020 | 119.51 | 121.08 | 117.57 | 118.00 | 4,822,909 | -1.44(-1.20%) |
Jan 31, 2020 | 121.68 | 122.74 | 118.69 | 119.43 | 7,462,779 | -3.66(-2.97%) |
Jan 30, 2020 | 122.53 | 123.63 | 120.85 | 123.09 | 4,244,541 | -0.37(-0.30%) |
Jan 29, 2020 | 125.11 | 125.26 | 123.36 | 123.46 | 2,881,448 | -0.87(-0.70%) |
Jan 28, 2020 | 124.59 | 125.11 | 123.31 | 124.33 | 3,037,960 | +0.92(+0.74%) |
Jan 27, 2020 | 124.48 | 125.31 | 123.27 | 123.41 | 3,211,168 | -4.23(-3.31%) |
Jan 24, 2020 | 129.62 | 129.75 | 126.62 | 127.64 | 2,778,196 | -2.16(-1.66%) |
Jan 23, 2020 | 128.94 | 130.22 | 127.11 | 129.80 | 3,500,316 | +0.11(+0.08%) |
Jan 22, 2020 | 132.98 | 133.26 | 129.59 | 129.69 | 3,961,878 | -2.93(-2.21%) |
Jan 21, 2020 | 133.84 | 134.45 | 132.47 | 132.62 | 2,723,836 | -1.75(-1.31%) |
Jan 17, 2020 | 133.85 | 134.82 | 133.30 | 134.37 | 3,664,082 | +0.85(+0.64%) |
Jan 16, 2020 | 132.22 | 133.57 | 132.04 | 133.52 | 3,400,536 | +2.08(+1.58%) |
Jan 15, 2020 | 132.03 | 132.50 | 131.10 | 131.44 | 2,924,431 | -1.00(-0.76%) |
Jan 14, 2020 | 133.14 | 133.62 | 132.11 | 132.44 | 3,037,057 | -0.13(-0.10%) |
Jan 13, 2020 | 132.31 | 132.58 | 131.42 | 132.57 | 3,715,953 | +0.62(+0.47%) |
Jan 10, 2020 | 133.14 | 133.38 | 131.67 | 131.94 | 2,651,049 | -1.06(-0.80%) |
Jan 09, 2020 | 133.46 | 133.61 | 132.29 | 133.01 | 2,516,851 | -0.33(-0.25%) |
Jan 08, 2020 | 132.58 | 134.15 | 132.24 | 133.34 | 2,384,672 | +1.17(+0.89%) |
Jan 07, 2020 | 133.05 | 133.25 | 131.38 | 132.17 | 3,154,985 | -1.77(-1.32%) |
Jan 06, 2020 | 132.97 | 134.14 | 132.31 | 133.94 | 2,823,669 | -0.09(-0.07%) |
Jan 03, 2020 | 134.33 | 135.40 | 133.14 | 134.03 | 3,433,838 | -1.89(-1.39%) |