Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 107.53 | 109.98 | 101.17 | 102.59 | 865,222 | -5.06(-4.70%) |
Mar 30, 2020 | 107.94 | 109.92 | 104.32 | 107.65 | 497,895 | +2.68(+2.55%) |
Mar 27, 2020 | 101.47 | 106.59 | 97.11 | 104.97 | 513,300 | +2.70(+2.64%) |
Mar 26, 2020 | 100.48 | 104.43 | 99.65 | 102.27 | 613,777 | +2.46(+2.46%) |
Mar 25, 2020 | 105.30 | 107.97 | 98.25 | 99.81 | 967,250 | -5.44(-5.17%) |
Mar 24, 2020 | 104.73 | 107.99 | 101.04 | 105.25 | 538,042 | +5.02(+5.01%) |
Mar 23, 2020 | 97.06 | 101.86 | 91.77 | 100.23 | 774,587 | +4.59(+4.80%) |
Mar 20, 2020 | 101.61 | 106.89 | 95.35 | 95.64 | 1,129,700 | -3.23(-3.27%) |
Mar 19, 2020 | 99.91 | 104.96 | 95.40 | 98.87 | 702,585 | -1.05(-1.05%) |
Mar 18, 2020 | 105.08 | 113.00 | 96.69 | 99.92 | 1,121,281 | -11.59(-10.39%) |
Mar 17, 2020 | 102.72 | 112.90 | 96.68 | 111.51 | 1,460,566 | +10.47(+10.36%) |
Mar 16, 2020 | 85.25 | 103.00 | 83.81 | 101.04 | 1,429,299 | +3.55(+3.64%) |
Mar 13, 2020 | 95.40 | 97.49 | 88.81 | 97.49 | 540,200 | +6.37(+6.99%) |
Mar 12, 2020 | 95.85 | 96.85 | 90.53 | 91.12 | 681,857 | -12.17(-11.78%) |
Mar 11, 2020 | 105.69 | 108.93 | 102.11 | 103.29 | 607,312 | -5.67(-5.20%) |
Mar 10, 2020 | 106.99 | 109.30 | 103.68 | 108.96 | 817,040 | +5.71(+5.53%) |
Mar 09, 2020 | 104.26 | 107.38 | 102.21 | 103.25 | 551,768 | -8.50(-7.61%) |
Mar 06, 2020 | 109.32 | 112.97 | 107.72 | 111.75 | 622,500 | -1.65(-1.46%) |
Mar 05, 2020 | 110.42 | 114.17 | 110.42 | 113.40 | 555,030 | -0.11(-0.10%) |
Mar 04, 2020 | 110.34 | 113.84 | 109.27 | 113.51 | 627,647 | +6.11(+5.69%) |
Mar 03, 2020 | 113.54 | 115.51 | 105.41 | 107.40 | 680,802 | -5.89(-5.20%) |
Mar 02, 2020 | 109.17 | 113.29 | 107.45 | 113.29 | 1,148,119 | +6.64(+6.23%) |
Feb 28, 2020 | 107.94 | 109.64 | 104.01 | 106.65 | 1,511,400 | -4.44(-4.00%) |
Feb 27, 2020 | 113.88 | 115.09 | 110.69 | 111.09 | 734,752 | -5.05(-4.35%) |
Feb 26, 2020 | 117.00 | 119.52 | 115.05 | 116.14 | 574,898 | -0.34(-0.29%) |
Feb 25, 2020 | 122.15 | 124.24 | 115.98 | 116.48 | 646,290 | -4.74(-3.91%) |
Feb 24, 2020 | 120.00 | 121.98 | 118.95 | 121.22 | 562,037 | -2.68(-2.16%) |
Feb 21, 2020 | 125.37 | 125.37 | 122.53 | 123.90 | 408,000 | -1.81(-1.44%) |
Feb 20, 2020 | 124.01 | 126.49 | 123.87 | 125.71 | 362,475 | +1.23(+0.99%) |
Feb 19, 2020 | 127.00 | 128.61 | 124.45 | 124.48 | 633,314 | -2.00(-1.58%) |
Feb 18, 2020 | 126.36 | 127.41 | 125.10 | 126.48 | 478,498 | -0.67(-0.53%) |
Feb 14, 2020 | 125.94 | 127.50 | 125.11 | 127.15 | 380,200 | +1.08(+0.86%) |
Feb 13, 2020 | 125.96 | 127.21 | 125.49 | 126.07 | 330,006 | -0.03(-0.02%) |
Feb 12, 2020 | 128.23 | 128.23 | 125.17 | 126.10 | 373,200 | -1.58(-1.24%) |
Feb 11, 2020 | 128.25 | 129.45 | 127.34 | 127.68 | 453,455 | -0.57(-0.44%) |
Feb 10, 2020 | 126.51 | 128.50 | 125.24 | 128.25 | 512,684 | +1.57(+1.24%) |
Feb 07, 2020 | 125.96 | 126.78 | 124.71 | 126.68 | 534,200 | +0.61(+0.48%) |
Feb 06, 2020 | 127.60 | 128.50 | 125.17 | 126.07 | 465,083 | -1.46(-1.14%) |
Feb 05, 2020 | 127.15 | 128.22 | 125.12 | 127.53 | 609,256 | +1.43(+1.13%) |
Feb 04, 2020 | 122.67 | 126.41 | 122.20 | 126.10 | 965,130 | +4.62(+3.80%) |
Feb 03, 2020 | 122.43 | 124.00 | 119.95 | 121.48 | 720,753 | -1.33(-1.08%) |
Jan 31, 2020 | 123.00 | 126.92 | 120.05 | 122.81 | 2,565,300 | -3.08(-2.45%) |
Jan 30, 2020 | 128.40 | 128.40 | 124.41 | 125.89 | 1,583,330 | -2.10(-1.64%) |
Jan 29, 2020 | 128.18 | 129.52 | 127.89 | 127.99 | 614,493 | -0.14(-0.11%) |
Jan 28, 2020 | 128.81 | 129.98 | 127.32 | 128.13 | 531,418 | -0.10(-0.08%) |
Jan 27, 2020 | 125.68 | 128.67 | 125.00 | 128.23 | 683,781 | -0.35(-0.27%) |
Jan 24, 2020 | 127.70 | 129.69 | 127.17 | 128.58 | 769,500 | +1.42(+1.12%) |
Jan 23, 2020 | 126.15 | 127.66 | 124.63 | 127.16 | 922,539 | +0.45(+0.36%) |
Jan 22, 2020 | 126.00 | 128.28 | 125.48 | 126.71 | 1,152,135 | +1.99(+1.60%) |
Jan 21, 2020 | 123.55 | 125.60 | 122.42 | 124.72 | 464,063 | +1.46(+1.18%) |
Jan 17, 2020 | 125.69 | 126.39 | 121.88 | 123.26 | 722,500 | -2.10(-1.68%) |
Jan 16, 2020 | 123.87 | 126.57 | 123.50 | 125.36 | 481,058 | +1.92(+1.56%) |
Jan 15, 2020 | 123.16 | 125.86 | 123.16 | 123.44 | 470,948 | +1.00(+0.82%) |
Jan 14, 2020 | 121.62 | 123.43 | 121.49 | 122.44 | 821,338 | +1.09(+0.90%) |
Jan 13, 2020 | 120.01 | 122.18 | 118.61 | 121.35 | 955,718 | -0.49(-0.40%) |
Jan 10, 2020 | 122.02 | 123.81 | 120.98 | 121.84 | 650,400 | -0.03(-0.02%) |
Jan 09, 2020 | 125.19 | 125.50 | 120.35 | 121.87 | 1,352,758 | -1.98(-1.60%) |
Jan 08, 2020 | 122.06 | 125.06 | 122.06 | 123.85 | 742,960 | +1.62(+1.33%) |
Jan 07, 2020 | 120.90 | 122.49 | 119.91 | 122.23 | 543,594 | +1.82(+1.51%) |
Jan 06, 2020 | 117.69 | 120.64 | 116.78 | 120.41 | 803,682 | +2.26(+1.91%) |
Jan 03, 2020 | 115.76 | 118.47 | 115.21 | 118.15 | 511,800 | +0.92(+0.78%) |