Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 104.52 | 104.77 | 104.09 | 104.21 | 15,519,316 | -0.28(-0.27%) |
Mar 30, 2020 | 104.58 | 105.02 | 104.44 | 104.49 | 14,768,659 | +0.10(+0.09%) |
Mar 27, 2020 | 103.68 | 104.40 | 103.45 | 104.39 | 12,002,287 | +0.44(+0.43%) |
Mar 26, 2020 | 103.64 | 104.23 | 103.16 | 103.95 | 18,389,598 | +0.32(+0.30%) |
Mar 25, 2020 | 102.98 | 103.65 | 102.71 | 103.64 | 12,177,215 | +1.05(+1.02%) |
Mar 24, 2020 | 100.74 | 102.59 | 100.33 | 102.59 | 11,351,254 | +0.38(+0.37%) |
Mar 23, 2020 | 99.27 | 102.21 | 98.46 | 102.21 | 13,918,012 | +2.82(+2.84%) |
Mar 20, 2020 | 97.97 | 99.58 | 97.97 | 99.39 | 18,270,396 | +0.98(+0.99%) |
Mar 19, 2020 | 96.17 | 98.66 | 95.35 | 98.41 | 12,974,881 | +2.15(+2.23%) |
Mar 18, 2020 | 98.79 | 99.88 | 95.54 | 96.27 | 18,888,088 | -3.81(-3.81%) |
Mar 17, 2020 | 101.97 | 102.90 | 99.90 | 100.08 | 17,421,856 | -2.66(-2.59%) |
Mar 16, 2020 | 100.60 | 102.93 | 99.78 | 102.73 | 13,627,391 | +1.69(+1.67%) |
Mar 13, 2020 | 100.75 | 101.59 | 99.59 | 101.04 | 27,632,704 | +1.56(+1.57%) |
Mar 12, 2020 | 102.96 | 103.65 | 98.51 | 99.48 | 20,684,180 | -4.15(-4.00%) |
Mar 11, 2020 | 105.42 | 105.50 | 103.47 | 103.63 | 14,770,603 | -1.50(-1.43%) |
Mar 10, 2020 | 106.06 | 106.30 | 104.94 | 105.13 | 20,695,244 | -1.20(-1.13%) |
Mar 09, 2020 | 106.48 | 107.74 | 105.69 | 106.33 | 15,129,641 | -0.13(-0.13%) |
Mar 06, 2020 | 106.75 | 106.83 | 106.14 | 106.46 | 19,325,080 | +0.78(+0.74%) |
Mar 05, 2020 | 105.68 | 105.89 | 105.62 | 105.69 | 7,530,973 | +0.33(+0.31%) |
Mar 04, 2020 | 105.53 | 105.80 | 105.26 | 105.36 | 6,958,088 | +0.53(+0.51%) |
Mar 03, 2020 | 104.83 | 105.92 | 104.79 | 104.83 | 13,883,478 | +0.10(+0.09%) |
Mar 02, 2020 | 105.05 | 105.17 | 104.68 | 104.73 | 14,611,050 | -0.04(-0.04%) |
Feb 28, 2020 | 104.46 | 104.87 | 104.35 | 104.77 | 19,128,068 | +0.77(+0.74%) |
Feb 27, 2020 | 104.34 | 104.34 | 103.98 | 104.00 | 12,875,326 | +0.02(+0.02%) |
Feb 26, 2020 | 103.95 | 104.22 | 103.90 | 103.98 | 5,283,702 | -0.11(-0.10%) |
Feb 25, 2020 | 103.92 | 104.19 | 103.91 | 104.09 | 8,291,813 | +0.18(+0.17%) |
Feb 24, 2020 | 104.05 | 104.05 | 103.87 | 103.91 | 8,308,010 | +0.33(+0.32%) |
Feb 21, 2020 | 103.54 | 103.76 | 103.52 | 103.58 | 4,983,887 | +0.21(+0.20%) |
Feb 20, 2020 | 103.24 | 103.37 | 103.21 | 103.37 | 4,499,415 | +0.23(+0.23%) |
Feb 19, 2020 | 103.12 | 103.19 | 103.06 | 103.13 | 4,095,816 | -0.03(-0.03%) |
Feb 18, 2020 | 103.20 | 103.27 | 103.07 | 103.16 | 5,407,726 | +0.14(+0.13%) |
Feb 14, 2020 | 103.08 | 103.11 | 103.01 | 103.03 | 4,442,756 | +0.11(+0.10%) |
Feb 13, 2020 | 102.86 | 102.98 | 102.86 | 102.92 | 5,784,472 | +0.07(+0.07%) |
Feb 12, 2020 | 102.87 | 102.89 | 102.79 | 102.85 | 7,070,559 | -0.11(-0.10%) |
Feb 11, 2020 | 103.08 | 103.08 | 102.94 | 102.95 | 6,249,254 | -0.13(-0.12%) |
Feb 10, 2020 | 103.16 | 103.16 | 103.03 | 103.08 | 9,083,019 | +0.12(+0.11%) |
Feb 07, 2020 | 102.94 | 103.02 | 102.86 | 102.96 | 5,795,251 | +0.30(+0.29%) |
Feb 06, 2020 | 102.60 | 102.70 | 102.56 | 102.67 | 7,586,329 | +0.06(+0.06%) |
Feb 05, 2020 | 102.60 | 102.65 | 102.55 | 102.60 | 6,730,200 | -0.15(-0.15%) |
Feb 04, 2020 | 102.86 | 102.86 | 102.66 | 102.76 | 5,869,204 | -0.34(-0.33%) |
Feb 03, 2020 | 102.94 | 103.13 | 102.84 | 103.10 | 8,002,963 | -0.03(-0.03%) |
Jan 31, 2020 | 102.98 | 103.15 | 102.89 | 103.13 | 5,627,154 | +0.31(+0.30%) |
Jan 30, 2020 | 102.80 | 103.03 | 102.76 | 102.83 | 7,654,600 | +0.01(+0.01%) |
Jan 29, 2020 | 102.66 | 102.86 | 102.65 | 102.82 | 3,213,059 | +0.23(+0.23%) |
Jan 28, 2020 | 102.64 | 102.69 | 102.50 | 102.58 | 4,962,389 | -0.09(-0.09%) |
Jan 27, 2020 | 102.67 | 102.69 | 102.59 | 102.67 | 5,324,946 | +0.31(+0.31%) |
Jan 24, 2020 | 102.26 | 102.45 | 102.25 | 102.36 | 4,668,766 | +0.19(+0.18%) |
Jan 23, 2020 | 102.22 | 102.28 | 102.17 | 102.17 | 3,812,626 | +0.13(+0.13%) |
Jan 22, 2020 | 102.04 | 102.09 | 102.00 | 102.03 | 4,032,288 | +0.05(+0.05%) |
Jan 21, 2020 | 101.87 | 102.02 | 101.84 | 101.98 | 5,193,875 | +0.29(+0.28%) |
Jan 17, 2020 | 101.67 | 101.73 | 101.62 | 101.69 | 3,338,628 | -0.12(-0.11%) |
Jan 16, 2020 | 101.79 | 101.84 | 101.69 | 101.81 | 3,114,264 | +0.03(+0.03%) |
Jan 15, 2020 | 101.81 | 101.82 | 101.71 | 101.78 | 4,331,483 | +0.13(+0.12%) |
Jan 14, 2020 | 101.62 | 101.67 | 101.58 | 101.66 | 4,030,346 | +0.09(+0.09%) |
Jan 13, 2020 | 101.55 | 101.59 | 101.49 | 101.57 | 4,964,075 | -0.06(-0.06%) |
Jan 10, 2020 | 101.56 | 101.64 | 101.48 | 101.63 | 4,666,876 | +0.17(+0.17%) |
Jan 09, 2020 | 101.19 | 101.46 | 101.16 | 101.46 | 10,128,446 | +0.11(+0.11%) |
Jan 08, 2020 | 101.51 | 101.59 | 101.23 | 101.35 | 8,141,037 | -0.12(-0.12%) |
Jan 07, 2020 | 101.58 | 101.58 | 101.45 | 101.47 | 3,204,997 | -0.11(-0.11%) |
Jan 06, 2020 | 101.76 | 101.76 | 101.50 | 101.58 | 9,039,831 | -0.08(-0.08%) |
Jan 03, 2020 | 101.55 | 101.69 | 101.45 | 101.66 | 4,073,455 | +0.30(+0.29%) |