Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 101.46 | 101.88 | 99.59 | 99.63 | 31,661 | -1.89(-1.86%) |
Mar 30, 2020 | 99.69 | 101.87 | 99.27 | 101.52 | 35,758 | +2.95(+2.99%) |
Mar 27, 2020 | 97.17 | 100.99 | 96.98 | 98.57 | 56,363 | -0.97(-0.97%) |
Mar 26, 2020 | 95.23 | 100.05 | 95.23 | 99.54 | 29,332 | +5.05(+5.34%) |
Mar 25, 2020 | 95.45 | 97.25 | 92.67 | 94.49 | 57,470 | +2.01(+2.18%) |
Mar 24, 2020 | 89.60 | 92.77 | 89.60 | 92.48 | 33,757 | +6.97(+8.15%) |
Mar 23, 2020 | 87.96 | 88.54 | 84.22 | 85.51 | 79,132 | -2.77(-3.14%) |
Mar 20, 2020 | 94.23 | 94.23 | 88.09 | 88.29 | 43,584 | -5.58(-5.94%) |
Mar 19, 2020 | 93.63 | 95.27 | 91.21 | 93.86 | 101,990 | +0.77(+0.83%) |
Mar 18, 2020 | 95.07 | 97.17 | 89.75 | 93.09 | 117,666 | -6.63(-6.65%) |
Mar 17, 2020 | 95.59 | 100.50 | 93.95 | 99.72 | 43,233 | +5.49(+5.83%) |
Mar 16, 2020 | 90.86 | 99.77 | 88.91 | 94.23 | 64,922 | -9.58(-9.23%) |
Mar 13, 2020 | 102.11 | 103.81 | 97.04 | 103.81 | 36,265 | +6.76(+6.96%) |
Mar 12, 2020 | 102.59 | 102.59 | 96.97 | 97.06 | 112,309 | -10.86(-10.06%) |
Mar 11, 2020 | 110.21 | 110.74 | 106.78 | 107.92 | 33,885 | -5.56(-4.90%) |
Mar 10, 2020 | 112.82 | 113.62 | 108.41 | 113.47 | 64,821 | +4.20(+3.85%) |
Mar 09, 2020 | 108.61 | 112.08 | 105.61 | 109.27 | 39,894 | -7.39(-6.33%) |
Mar 06, 2020 | 114.80 | 117.25 | 114.42 | 116.66 | 12,015 | -1.73(-1.46%) |
Mar 05, 2020 | 118.90 | 119.45 | 117.67 | 118.38 | 8,047 | -3.35(-2.75%) |
Mar 04, 2020 | 118.29 | 121.73 | 118.13 | 121.73 | 48,579 | +4.96(+4.25%) |
Mar 03, 2020 | 118.80 | 120.48 | 115.91 | 116.77 | 61,560 | -1.40(-1.19%) |
Mar 02, 2020 | 113.32 | 118.17 | 113.32 | 118.17 | 74,741 | +5.10(+4.51%) |
Feb 28, 2020 | 110.35 | 113.07 | 109.17 | 113.07 | 74,388 | -1.47(-1.29%) |
Feb 27, 2020 | 118.06 | 118.80 | 114.54 | 114.54 | 56,838 | -5.28(-4.41%) |
Feb 26, 2020 | 120.83 | 122.26 | 119.83 | 119.83 | 15,942 | -0.78(-0.64%) |
Feb 25, 2020 | 123.86 | 124.06 | 120.39 | 120.60 | 24,228 | -3.10(-2.51%) |
Feb 24, 2020 | 124.85 | 125.09 | 123.55 | 123.70 | 38,136 | -3.80(-2.98%) |
Feb 21, 2020 | 127.39 | 127.64 | 127.36 | 127.50 | 8,738 | -0.49(-0.38%) |
Feb 20, 2020 | 127.66 | 127.99 | 126.93 | 127.99 | 10,032 | +0.10(+0.08%) |
Feb 19, 2020 | 128.16 | 128.42 | 127.89 | 127.89 | 7,664 | +0.64(+0.50%) |
Feb 18, 2020 | 127.61 | 127.76 | 126.96 | 127.25 | 7,845 | -0.36(-0.28%) |
Feb 14, 2020 | 127.49 | 127.61 | 127.36 | 127.61 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.46 | 127.74 | 126.39 | 127.39 | 7,119 | +0.58(+0.46%) |
Feb 12, 2020 | 127.19 | 127.19 | 126.75 | 126.81 | 5,386 | +0.18(+0.14%) |
Feb 11, 2020 | 126.80 | 127.12 | 126.57 | 126.63 | 6,800 | +0.00(+0.00%) |
Feb 10, 2020 | 126.61 | 126.72 | 126.28 | 126.63 | 9,744 | +0.72(+0.57%) |
Feb 07, 2020 | 125.89 | 126.12 | 125.70 | 125.91 | 16,057 | -0.26(-0.20%) |
Feb 06, 2020 | 126.17 | 126.75 | 126.07 | 126.17 | 47,365 | +0.30(+0.24%) |
Feb 05, 2020 | 126.49 | 126.49 | 125.58 | 125.87 | 19,844 | -0.49(-0.39%) |
Feb 04, 2020 | 126.51 | 127.30 | 126.15 | 126.36 | 40,439 | +1.90(+1.53%) |
Feb 03, 2020 | 123.94 | 124.92 | 123.94 | 124.46 | 57,082 | +1.31(+1.06%) |
Jan 31, 2020 | 124.55 | 124.86 | 122.83 | 123.15 | 30,694 | -1.43(-1.15%) |
Jan 30, 2020 | 123.51 | 124.58 | 123.51 | 124.58 | 14,095 | +1.23(+1.00%) |
Jan 29, 2020 | 123.89 | 123.89 | 123.33 | 123.34 | 7,089 | -0.29(-0.24%) |
Jan 28, 2020 | 123.51 | 124.02 | 123.46 | 123.63 | 13,439 | +0.44(+0.35%) |
Jan 27, 2020 | 122.53 | 123.70 | 122.33 | 123.20 | 10,191 | -1.05(-0.85%) |
Jan 24, 2020 | 125.67 | 125.72 | 123.87 | 124.25 | 12,889 | -1.04(-0.83%) |
Jan 23, 2020 | 124.96 | 125.36 | 124.58 | 125.28 | 8,467 | -0.35(-0.28%) |
Jan 22, 2020 | 125.92 | 125.99 | 125.47 | 125.64 | 6,997 | +0.32(+0.26%) |
Jan 21, 2020 | 125.09 | 125.33 | 124.62 | 125.32 | 15,767 | +0.29(+0.23%) |
Jan 17, 2020 | 124.97 | 125.04 | 124.85 | 125.03 | 6,881 | +0.36(+0.29%) |
Jan 16, 2020 | 124.23 | 124.67 | 124.23 | 124.67 | 19,584 | +0.57(+0.46%) |
Jan 15, 2020 | 123.60 | 124.48 | 123.60 | 124.10 | 8,355 | +0.60(+0.49%) |
Jan 14, 2020 | 123.43 | 123.74 | 123.28 | 123.50 | 12,048 | +0.29(+0.23%) |
Jan 13, 2020 | 122.08 | 123.21 | 122.08 | 123.21 | 18,744 | +1.39(+1.14%) |
Jan 10, 2020 | 122.19 | 122.28 | 121.72 | 121.82 | 12,452 | -0.21(-0.17%) |
Jan 09, 2020 | 121.96 | 122.15 | 121.68 | 122.03 | 7,333 | +0.39(+0.32%) |
Jan 08, 2020 | 121.39 | 122.17 | 121.19 | 121.64 | 8,663 | +0.66(+0.54%) |
Jan 07, 2020 | 121.45 | 121.52 | 120.93 | 120.98 | 13,259 | -0.60(-0.49%) |
Jan 06, 2020 | 120.80 | 121.58 | 120.80 | 121.58 | 30,612 | +0.27(+0.22%) |
Jan 03, 2020 | 120.50 | 121.59 | 120.50 | 121.31 | 68,489 | -0.31(-0.25%) |