Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 114.87 | 117.98 | 113.00 | 115.38 | 1,410,485 | +0.09(+0.08%) |
Mar 30, 2020 | 110.61 | 115.69 | 110.61 | 115.29 | 750,419 | +6.02(+5.51%) |
Mar 27, 2020 | 113.77 | 115.95 | 108.23 | 109.27 | 1,004,000 | -6.87(-5.92%) |
Mar 26, 2020 | 105.52 | 116.29 | 104.50 | 116.14 | 1,326,599 | +10.68(+10.13%) |
Mar 25, 2020 | 100.90 | 107.84 | 98.50 | 105.46 | 1,206,183 | +3.59(+3.52%) |
Mar 24, 2020 | 102.65 | 105.00 | 97.50 | 101.87 | 1,548,663 | +2.60(+2.62%) |
Mar 23, 2020 | 99.86 | 103.37 | 94.35 | 99.27 | 1,294,898 | -0.59(-0.59%) |
Mar 20, 2020 | 100.01 | 106.57 | 99.30 | 99.86 | 2,648,900 | -0.15(-0.15%) |
Mar 19, 2020 | 96.06 | 103.86 | 94.32 | 100.01 | 1,036,461 | +4.16(+4.34%) |
Mar 18, 2020 | 96.88 | 103.65 | 91.75 | 95.85 | 1,314,332 | -4.88(-4.84%) |
Mar 17, 2020 | 97.97 | 101.61 | 95.18 | 100.73 | 1,674,698 | +4.98(+5.20%) |
Mar 16, 2020 | 95.33 | 101.20 | 90.57 | 95.75 | 1,822,116 | -6.97(-6.79%) |
Mar 13, 2020 | 101.01 | 103.45 | 91.00 | 102.72 | 2,041,900 | +5.71(+5.89%) |
Mar 12, 2020 | 95.00 | 106.80 | 93.00 | 97.01 | 1,568,441 | -7.50(-7.18%) |
Mar 11, 2020 | 104.91 | 107.67 | 103.54 | 104.51 | 1,409,483 | -2.93(-2.73%) |
Mar 10, 2020 | 108.69 | 108.98 | 102.65 | 107.44 | 1,732,354 | +0.72(+0.67%) |
Mar 09, 2020 | 108.88 | 113.25 | 105.01 | 106.72 | 1,282,570 | -8.15(-7.09%) |
Mar 06, 2020 | 114.74 | 116.47 | 111.90 | 114.87 | 1,011,200 | -3.94(-3.32%) |
Mar 05, 2020 | 112.89 | 119.69 | 111.75 | 118.81 | 1,125,165 | +2.83(+2.44%) |
Mar 04, 2020 | 109.92 | 115.98 | 109.00 | 115.98 | 1,068,467 | +8.58(+7.99%) |
Mar 03, 2020 | 110.91 | 112.22 | 106.57 | 107.40 | 1,088,657 | -4.48(-4.00%) |
Mar 02, 2020 | 108.17 | 111.96 | 102.03 | 111.88 | 3,334,050 | -1.98(-1.74%) |
Feb 28, 2020 | 105.06 | 114.23 | 104.51 | 113.86 | 1,245,000 | +5.55(+5.12%) |
Feb 27, 2020 | 111.36 | 113.06 | 106.31 | 108.31 | 1,258,723 | -3.80(-3.39%) |
Feb 26, 2020 | 113.69 | 116.81 | 110.88 | 112.11 | 1,416,473 | -0.27(-0.24%) |
Feb 25, 2020 | 116.05 | 116.80 | 111.52 | 112.38 | 1,073,018 | -3.62(-3.12%) |
Feb 24, 2020 | 115.25 | 117.81 | 110.77 | 116.00 | 1,465,402 | -1.00(-0.85%) |
Feb 21, 2020 | 118.34 | 119.82 | 116.55 | 117.00 | 898,600 | -1.33(-1.12%) |
Feb 20, 2020 | 119.49 | 119.91 | 115.66 | 118.33 | 883,476 | -1.56(-1.30%) |
Feb 19, 2020 | 121.00 | 121.74 | 119.61 | 119.89 | 663,768 | -0.08(-0.07%) |
Feb 18, 2020 | 116.33 | 120.47 | 116.12 | 119.97 | 1,065,888 | +1.90(+1.61%) |
Feb 14, 2020 | 118.40 | 118.60 | 116.28 | 118.07 | 630,100 | -0.15(-0.13%) |
Feb 13, 2020 | 117.77 | 119.04 | 117.47 | 118.22 | 447,640 | +0.15(+0.13%) |
Feb 12, 2020 | 118.23 | 119.22 | 116.59 | 118.07 | 789,802 | +0.12(+0.10%) |
Feb 11, 2020 | 117.86 | 124.32 | 116.92 | 117.95 | 1,041,843 | +1.44(+1.24%) |
Feb 10, 2020 | 116.70 | 116.78 | 112.81 | 116.51 | 1,352,675 | -0.90(-0.77%) |
Feb 07, 2020 | 111.23 | 118.33 | 111.00 | 117.41 | 1,642,500 | -1.23(-1.04%) |
Feb 06, 2020 | 118.73 | 120.28 | 117.73 | 118.64 | 1,130,117 | +0.34(+0.29%) |
Feb 05, 2020 | 113.45 | 119.71 | 113.15 | 118.30 | 1,134,231 | +6.79(+6.09%) |
Feb 04, 2020 | 110.45 | 111.66 | 108.00 | 111.51 | 932,944 | +2.83(+2.60%) |
Feb 03, 2020 | 108.51 | 110.46 | 107.82 | 108.68 | 822,380 | +0.29(+0.27%) |
Jan 31, 2020 | 109.23 | 111.30 | 107.14 | 108.39 | 801,300 | -1.48(-1.35%) |
Jan 30, 2020 | 111.10 | 111.94 | 108.82 | 109.87 | 790,165 | -1.94(-1.74%) |
Jan 29, 2020 | 112.61 | 112.93 | 109.54 | 111.81 | 632,960 | -1.12(-0.99%) |
Jan 28, 2020 | 111.71 | 113.33 | 110.69 | 112.93 | 842,046 | +2.50(+2.26%) |
Jan 27, 2020 | 112.20 | 112.53 | 108.87 | 110.43 | 1,013,706 | -3.14(-2.76%) |
Jan 24, 2020 | 115.18 | 118.66 | 112.29 | 113.57 | 1,898,900 | -1.78(-1.54%) |
Jan 23, 2020 | 111.90 | 115.75 | 111.00 | 115.35 | 1,194,565 | +3.65(+3.27%) |
Jan 22, 2020 | 108.86 | 111.79 | 108.11 | 111.70 | 973,684 | +3.03(+2.79%) |
Jan 21, 2020 | 108.38 | 109.80 | 108.22 | 108.67 | 948,829 | -0.33(-0.30%) |
Jan 17, 2020 | 108.41 | 109.03 | 107.08 | 109.00 | 745,700 | +1.34(+1.24%) |
Jan 16, 2020 | 107.33 | 107.74 | 105.89 | 107.66 | 1,021,393 | +1.01(+0.95%) |
Jan 15, 2020 | 108.55 | 108.78 | 106.07 | 106.65 | 763,685 | -1.10(-1.02%) |
Jan 14, 2020 | 104.85 | 109.09 | 104.54 | 107.75 | 1,584,700 | +2.28(+2.16%) |
Jan 13, 2020 | 112.23 | 112.23 | 104.24 | 105.47 | 1,663,864 | -6.97(-6.20%) |
Jan 10, 2020 | 111.98 | 114.48 | 111.87 | 112.44 | 829,000 | +0.61(+0.55%) |
Jan 09, 2020 | 112.20 | 112.64 | 110.92 | 111.83 | 596,572 | +0.63(+0.57%) |
Jan 08, 2020 | 111.70 | 112.42 | 110.77 | 111.20 | 753,730 | -0.12(-0.11%) |
Jan 07, 2020 | 111.22 | 112.60 | 109.99 | 111.32 | 860,269 | +0.32(+0.29%) |
Jan 06, 2020 | 111.83 | 112.19 | 110.22 | 111.00 | 923,841 | -1.65(-1.46%) |
Jan 03, 2020 | 110.74 | 113.95 | 109.95 | 112.65 | 632,800 | +0.24(+0.21%) |