Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 92.53 | 93.07 | 90.47 | 91.09 | 7,236,554 | -1.69(-1.82%) |
Mar 30, 2020 | 90.92 | 93.13 | 89.69 | 92.78 | 6,594,004 | +2.56(+2.84%) |
Mar 27, 2020 | 89.97 | 92.82 | 88.99 | 90.22 | 5,080,029 | -2.65(-2.86%) |
Mar 26, 2020 | 88.59 | 93.41 | 87.62 | 92.87 | 6,998,608 | +5.33(+6.08%) |
Mar 25, 2020 | 85.94 | 90.87 | 84.06 | 87.55 | 7,641,189 | +2.00(+2.34%) |
Mar 24, 2020 | 82.34 | 85.69 | 81.70 | 85.54 | 4,721,852 | +7.98(+10.29%) |
Mar 23, 2020 | 80.58 | 80.67 | 76.60 | 77.56 | 5,772,519 | -3.62(-4.46%) |
Mar 20, 2020 | 85.21 | 86.07 | 80.74 | 81.19 | 4,810,881 | -3.44(-4.07%) |
Mar 19, 2020 | 83.63 | 86.33 | 80.89 | 84.63 | 6,705,356 | -0.15(-0.17%) |
Mar 18, 2020 | 85.09 | 87.44 | 80.50 | 84.78 | 6,818,402 | -6.25(-6.86%) |
Mar 17, 2020 | 87.50 | 91.37 | 84.70 | 91.02 | 5,913,298 | +5.56(+6.51%) |
Mar 16, 2020 | 87.31 | 91.93 | 83.55 | 85.46 | 5,324,565 | -11.32(-11.70%) |
Mar 13, 2020 | 94.32 | 96.92 | 89.22 | 96.78 | 6,788,621 | +7.76(+8.72%) |
Mar 12, 2020 | 92.17 | 95.32 | 87.33 | 89.02 | 6,130,790 | -9.92(-10.02%) |
Mar 11, 2020 | 101.58 | 102.13 | 97.80 | 98.94 | 4,839,063 | -5.61(-5.37%) |
Mar 10, 2020 | 103.66 | 104.57 | 99.21 | 104.55 | 6,791,269 | +4.49(+4.49%) |
Mar 09, 2020 | 101.55 | 103.50 | 99.49 | 100.06 | 5,185,243 | -9.76(-8.89%) |
Mar 06, 2020 | 108.50 | 110.29 | 107.42 | 109.82 | 3,157,950 | -2.16(-1.93%) |
Mar 05, 2020 | 113.14 | 113.87 | 110.96 | 111.98 | 2,190,826 | -3.99(-3.44%) |
Mar 04, 2020 | 113.62 | 116.02 | 112.56 | 115.97 | 2,457,797 | +4.45(+3.99%) |
Mar 03, 2020 | 114.66 | 116.21 | 110.58 | 111.51 | 4,125,450 | -2.94(-2.57%) |
Mar 02, 2020 | 110.58 | 114.48 | 109.21 | 114.45 | 4,351,123 | +4.12(+3.74%) |
Feb 28, 2020 | 108.23 | 110.33 | 106.64 | 110.33 | 8,343,165 | -1.31(-1.17%) |
Feb 27, 2020 | 114.70 | 115.99 | 111.55 | 111.64 | 7,114,454 | -4.94(-4.23%) |
Feb 26, 2020 | 118.40 | 119.27 | 116.56 | 116.58 | 4,077,267 | -1.27(-1.07%) |
Feb 25, 2020 | 121.96 | 122.14 | 117.44 | 117.84 | 3,676,186 | -3.80(-3.12%) |
Feb 24, 2020 | 122.13 | 122.69 | 121.26 | 121.64 | 3,309,701 | -3.63(-2.90%) |
Feb 21, 2020 | 125.43 | 125.51 | 124.80 | 125.27 | 2,312,872 | -0.61(-0.48%) |
Feb 20, 2020 | 125.67 | 126.17 | 124.86 | 125.88 | 1,250,129 | +0.03(+0.02%) |
Feb 19, 2020 | 125.84 | 126.14 | 125.62 | 125.86 | 1,050,529 | +0.36(+0.29%) |
Feb 18, 2020 | 125.88 | 125.97 | 124.95 | 125.49 | 1,198,685 | -0.62(-0.49%) |
Feb 14, 2020 | 126.31 | 126.31 | 125.60 | 126.11 | 1,084,128 | -0.04(-0.03%) |
Feb 13, 2020 | 125.81 | 126.37 | 125.54 | 126.15 | 1,211,608 | +0.03(+0.02%) |
Feb 12, 2020 | 126.26 | 126.47 | 125.91 | 126.12 | 896,065 | +0.45(+0.36%) |
Feb 11, 2020 | 125.65 | 126.13 | 125.58 | 125.67 | 1,202,636 | +0.55(+0.44%) |
Feb 10, 2020 | 124.45 | 125.14 | 124.43 | 125.12 | 1,089,869 | +0.43(+0.34%) |
Feb 07, 2020 | 125.03 | 125.15 | 124.53 | 124.69 | 1,822,363 | -0.77(-0.62%) |
Feb 06, 2020 | 125.99 | 126.02 | 125.36 | 125.47 | 1,010,265 | +0.02(+0.01%) |
Feb 05, 2020 | 124.61 | 125.54 | 124.56 | 125.45 | 1,525,527 | +1.92(+1.56%) |
Feb 04, 2020 | 123.51 | 124.08 | 123.42 | 123.53 | 1,734,353 | +1.35(+1.10%) |
Feb 03, 2020 | 122.19 | 123.04 | 122.02 | 122.18 | 1,304,515 | +0.55(+0.45%) |
Jan 31, 2020 | 123.31 | 123.32 | 121.25 | 121.63 | 2,523,373 | -2.19(-1.77%) |
Jan 30, 2020 | 122.47 | 123.94 | 122.17 | 123.82 | 2,086,205 | +0.56(+0.46%) |
Jan 29, 2020 | 124.13 | 124.31 | 123.25 | 123.25 | 1,717,926 | -0.53(-0.43%) |
Jan 28, 2020 | 123.33 | 124.19 | 123.11 | 123.78 | 1,458,052 | +0.98(+0.80%) |
Jan 27, 2020 | 122.70 | 123.36 | 122.42 | 122.80 | 2,466,186 | -1.75(-1.40%) |
Jan 24, 2020 | 125.87 | 125.87 | 124.00 | 124.55 | 1,621,196 | -1.12(-0.89%) |
Jan 23, 2020 | 125.26 | 125.76 | 124.60 | 125.67 | 1,621,929 | +0.05(+0.04%) |
Jan 22, 2020 | 125.92 | 126.06 | 125.50 | 125.62 | 1,752,392 | +0.05(+0.04%) |
Jan 21, 2020 | 125.62 | 125.99 | 125.44 | 125.57 | 3,512,311 | -0.53(-0.42%) |
Jan 17, 2020 | 126.03 | 126.17 | 125.92 | 126.10 | 2,522,165 | +0.24(+0.19%) |
Jan 16, 2020 | 125.51 | 125.87 | 125.36 | 125.87 | 2,000,099 | +0.91(+0.73%) |
Jan 15, 2020 | 124.78 | 125.31 | 124.58 | 124.95 | 1,649,640 | +0.03(+0.02%) |
Jan 14, 2020 | 124.65 | 125.22 | 124.54 | 124.93 | 1,639,859 | +0.20(+0.16%) |
Jan 13, 2020 | 124.25 | 124.73 | 123.99 | 124.73 | 3,007,527 | +0.70(+0.57%) |
Jan 10, 2020 | 124.66 | 124.86 | 123.92 | 124.03 | 2,446,288 | -0.47(-0.38%) |
Jan 09, 2020 | 124.52 | 124.58 | 124.11 | 124.50 | 1,838,176 | +0.55(+0.44%) |
Jan 08, 2020 | 123.78 | 124.47 | 123.64 | 123.95 | 1,980,416 | +0.26(+0.21%) |
Jan 07, 2020 | 123.84 | 123.93 | 123.51 | 123.69 | 1,832,854 | -0.37(-0.30%) |
Jan 06, 2020 | 123.33 | 124.09 | 123.21 | 124.06 | 3,021,378 | +0.11(+0.09%) |
Jan 03, 2020 | 123.65 | 124.26 | 123.64 | 123.95 | 2,084,912 | -0.84(-0.67%) |