Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 98.42 | 99.15 | 95.12 | 95.72 | 192,908 | -3.27(-3.31%) |
Mar 30, 2020 | 97.45 | 99.18 | 95.52 | 98.99 | 139,300 | +1.66(+1.71%) |
Mar 27, 2020 | 97.56 | 100.20 | 95.55 | 97.33 | 251,536 | -4.08(-4.03%) |
Mar 26, 2020 | 96.19 | 101.96 | 96.19 | 101.41 | 493,079 | +6.42(+6.76%) |
Mar 25, 2020 | 93.56 | 98.73 | 90.08 | 94.99 | 371,256 | +3.65(+3.99%) |
Mar 24, 2020 | 85.20 | 91.59 | 85.20 | 91.34 | 193,453 | +10.94(+13.60%) |
Mar 23, 2020 | 84.85 | 85.13 | 79.95 | 80.41 | 186,264 | -5.80(-6.73%) |
Mar 20, 2020 | 91.36 | 91.78 | 85.49 | 86.21 | 131,434 | -3.65(-4.07%) |
Mar 19, 2020 | 85.71 | 91.96 | 82.17 | 89.86 | 112,807 | +1.67(+1.89%) |
Mar 18, 2020 | 88.73 | 90.31 | 83.36 | 88.20 | 151,961 | -7.77(-8.10%) |
Mar 17, 2020 | 93.06 | 97.49 | 89.20 | 95.97 | 186,124 | +5.01(+5.50%) |
Mar 16, 2020 | 90.20 | 98.11 | 87.49 | 90.96 | 305,737 | -15.17(-14.30%) |
Mar 13, 2020 | 100.58 | 106.30 | 96.54 | 106.14 | 181,479 | +12.27(+13.07%) |
Mar 12, 2020 | 95.39 | 101.77 | 92.52 | 93.87 | 260,798 | -10.57(-10.12%) |
Mar 11, 2020 | 107.12 | 108.13 | 102.91 | 104.43 | 131,886 | -6.37(-5.75%) |
Mar 10, 2020 | 108.64 | 110.81 | 104.24 | 110.81 | 104,542 | +7.18(+6.93%) |
Mar 09, 2020 | 105.15 | 108.95 | 102.76 | 103.63 | 284,723 | -13.28(-11.36%) |
Mar 06, 2020 | 115.90 | 118.51 | 114.69 | 116.91 | 156,943 | -4.28(-3.53%) |
Mar 05, 2020 | 123.13 | 123.70 | 120.07 | 121.20 | 122,854 | -5.87(-4.62%) |
Mar 04, 2020 | 125.55 | 127.25 | 122.97 | 127.06 | 623,558 | +3.63(+2.94%) |
Mar 03, 2020 | 128.62 | 129.83 | 122.51 | 123.44 | 232,053 | -4.98(-3.88%) |
Mar 02, 2020 | 123.31 | 128.41 | 121.49 | 128.41 | 276,152 | +5.91(+4.83%) |
Feb 28, 2020 | 120.43 | 123.30 | 119.16 | 122.50 | 214,446 | -2.38(-1.90%) |
Feb 27, 2020 | 127.00 | 129.59 | 124.01 | 124.88 | 178,192 | -5.48(-4.20%) |
Feb 26, 2020 | 131.98 | 133.62 | 130.36 | 130.36 | 143,754 | -1.03(-0.78%) |
Feb 25, 2020 | 137.26 | 137.39 | 130.84 | 131.38 | 145,606 | -6.00(-4.36%) |
Feb 24, 2020 | 137.06 | 138.63 | 136.58 | 137.38 | 216,810 | -5.00(-3.51%) |
Feb 21, 2020 | 143.61 | 143.61 | 141.82 | 142.38 | 30,264 | -1.98(-1.37%) |
Feb 20, 2020 | 144.16 | 145.22 | 143.34 | 144.35 | 44,363 | -0.05(-0.03%) |
Feb 19, 2020 | 143.87 | 144.84 | 143.87 | 144.40 | 40,220 | +1.22(+0.85%) |
Feb 18, 2020 | 143.99 | 144.29 | 142.70 | 143.18 | 32,317 | -1.12(-0.78%) |
Feb 14, 2020 | 143.94 | 144.42 | 143.72 | 144.30 | 29,075 | +0.41(+0.28%) |
Feb 13, 2020 | 143.13 | 144.12 | 142.94 | 143.89 | 34,863 | +0.14(+0.10%) |
Feb 12, 2020 | 144.08 | 144.30 | 143.47 | 143.75 | 37,150 | +0.55(+0.39%) |
Feb 11, 2020 | 143.46 | 144.04 | 143.19 | 143.20 | 62,678 | +0.48(+0.34%) |
Feb 10, 2020 | 141.69 | 142.74 | 141.69 | 142.72 | 38,481 | +0.52(+0.36%) |
Feb 07, 2020 | 142.14 | 142.62 | 141.70 | 142.20 | 77,066 | -0.61(-0.43%) |
Feb 06, 2020 | 143.77 | 143.77 | 142.55 | 142.81 | 50,483 | -0.16(-0.11%) |
Feb 05, 2020 | 142.67 | 143.12 | 141.92 | 142.97 | 86,689 | +1.85(+1.31%) |
Feb 04, 2020 | 141.13 | 142.24 | 140.97 | 141.12 | 83,061 | +1.92(+1.38%) |
Feb 03, 2020 | 138.66 | 140.24 | 138.66 | 139.19 | 60,417 | +1.08(+0.78%) |
Jan 31, 2020 | 140.05 | 140.09 | 137.45 | 138.11 | 58,475 | -3.27(-2.32%) |
Jan 30, 2020 | 138.77 | 141.51 | 138.63 | 141.38 | 169,142 | +1.65(+1.18%) |
Jan 29, 2020 | 140.65 | 140.87 | 139.74 | 139.74 | 23,270 | -0.24(-0.17%) |
Jan 28, 2020 | 139.27 | 140.44 | 138.96 | 139.98 | 46,812 | +1.61(+1.16%) |
Jan 27, 2020 | 137.45 | 139.20 | 136.94 | 138.37 | 54,481 | -2.26(-1.61%) |
Jan 24, 2020 | 142.96 | 142.96 | 139.95 | 140.63 | 62,366 | -2.14(-1.50%) |
Jan 23, 2020 | 142.51 | 142.98 | 141.56 | 142.76 | 52,413 | -0.19(-0.14%) |
Jan 22, 2020 | 143.06 | 143.44 | 142.76 | 142.96 | 59,942 | +0.49(+0.34%) |
Jan 21, 2020 | 142.56 | 143.50 | 142.09 | 142.47 | 64,346 | -0.86(-0.60%) |
Jan 17, 2020 | 143.21 | 143.35 | 142.92 | 143.33 | 66,582 | +0.67(+0.47%) |
Jan 16, 2020 | 141.93 | 142.66 | 141.72 | 142.66 | 100,265 | +1.41(+1.00%) |
Jan 15, 2020 | 141.10 | 141.56 | 140.69 | 141.26 | 226,526 | -0.50(-0.35%) |
Jan 14, 2020 | 142.36 | 142.75 | 141.68 | 141.75 | 139,916 | -0.33(-0.23%) |
Jan 13, 2020 | 141.42 | 142.09 | 141.07 | 142.09 | 57,696 | +1.16(+0.82%) |
Jan 10, 2020 | 141.94 | 141.94 | 140.69 | 140.93 | 75,769 | -0.77(-0.54%) |
Jan 09, 2020 | 141.87 | 141.97 | 141.34 | 141.70 | 69,072 | +1.00(+0.71%) |
Jan 08, 2020 | 139.55 | 141.29 | 139.54 | 140.70 | 160,155 | +1.22(+0.88%) |
Jan 07, 2020 | 139.86 | 140.21 | 139.45 | 139.48 | 81,834 | -0.61(-0.44%) |
Jan 06, 2020 | 139.15 | 140.21 | 139.03 | 140.09 | 526,877 | -0.52(-0.37%) |
Jan 03, 2020 | 140.22 | 141.12 | 139.98 | 140.61 | 87,767 | -1.38(-0.97%) |