Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 108.56 | 111.87 | 105.90 | 108.85 | 1,156,556 | +0.02(+0.02%) |
Mar 30, 2020 | 105.30 | 109.33 | 104.49 | 108.83 | 612,190 | +4.63(+4.44%) |
Mar 27, 2020 | 105.02 | 106.83 | 98.62 | 104.20 | 719,900 | -3.01(-2.81%) |
Mar 26, 2020 | 98.02 | 108.00 | 98.02 | 107.21 | 894,104 | +8.43(+8.53%) |
Mar 25, 2020 | 101.37 | 102.99 | 95.50 | 98.78 | 855,369 | -1.16(-1.16%) |
Mar 24, 2020 | 103.08 | 104.62 | 97.14 | 99.94 | 827,201 | +0.88(+0.89%) |
Mar 23, 2020 | 103.85 | 106.49 | 94.75 | 99.06 | 804,538 | -4.79(-4.61%) |
Mar 20, 2020 | 105.73 | 112.73 | 100.16 | 103.85 | 1,279,200 | -2.12(-2.00%) |
Mar 19, 2020 | 104.69 | 115.00 | 103.05 | 105.97 | 917,354 | +2.23(+2.15%) |
Mar 18, 2020 | 97.95 | 104.94 | 92.60 | 103.74 | 1,062,766 | +0.74(+0.72%) |
Mar 17, 2020 | 100.02 | 108.93 | 99.03 | 103.00 | 1,498,355 | +4.70(+4.78%) |
Mar 16, 2020 | 118.81 | 134.26 | 90.55 | 98.30 | 2,229,206 | -3.27(-3.22%) |
Mar 13, 2020 | 97.02 | 102.46 | 84.97 | 101.57 | 1,077,000 | +8.45(+9.07%) |
Mar 12, 2020 | 94.87 | 100.70 | 90.00 | 93.12 | 912,528 | -8.77(-8.61%) |
Mar 11, 2020 | 106.96 | 107.61 | 99.92 | 101.89 | 766,365 | -7.50(-6.86%) |
Mar 10, 2020 | 112.80 | 114.16 | 103.95 | 109.39 | 970,523 | -0.57(-0.52%) |
Mar 09, 2020 | 106.72 | 111.40 | 106.08 | 109.96 | 910,988 | -3.43(-3.02%) |
Mar 06, 2020 | 114.14 | 115.47 | 110.35 | 113.39 | 613,700 | -3.52(-3.01%) |
Mar 05, 2020 | 114.58 | 118.74 | 114.58 | 116.91 | 582,764 | -0.33(-0.28%) |
Mar 04, 2020 | 114.09 | 118.00 | 113.44 | 117.24 | 699,859 | +5.82(+5.22%) |
Mar 03, 2020 | 115.82 | 116.08 | 108.96 | 111.42 | 569,770 | -3.36(-2.93%) |
Mar 02, 2020 | 118.89 | 119.42 | 111.01 | 114.78 | 1,032,570 | -2.88(-2.45%) |
Feb 28, 2020 | 106.28 | 118.56 | 106.28 | 117.66 | 1,106,900 | +5.17(+4.60%) |
Feb 27, 2020 | 114.83 | 117.72 | 110.53 | 112.49 | 949,161 | -5.56(-4.71%) |
Feb 26, 2020 | 119.93 | 120.51 | 115.57 | 118.05 | 537,857 | -1.24(-1.04%) |
Feb 25, 2020 | 123.22 | 124.26 | 118.14 | 119.29 | 550,850 | -3.00(-2.45%) |
Feb 24, 2020 | 125.50 | 125.50 | 121.56 | 122.29 | 747,078 | -8.74(-6.67%) |
Feb 21, 2020 | 133.12 | 133.48 | 129.75 | 131.03 | 429,200 | -2.09(-1.57%) |
Feb 20, 2020 | 129.19 | 133.61 | 128.00 | 133.12 | 714,910 | +4.12(+3.19%) |
Feb 19, 2020 | 128.83 | 131.65 | 128.65 | 129.00 | 326,262 | +0.32(+0.25%) |
Feb 18, 2020 | 129.10 | 130.03 | 125.17 | 128.68 | 750,083 | -0.02(-0.02%) |
Feb 14, 2020 | 130.05 | 130.83 | 127.41 | 128.70 | 398,900 | -1.40(-1.08%) |
Feb 13, 2020 | 133.98 | 134.33 | 129.85 | 130.10 | 416,507 | -3.89(-2.90%) |
Feb 12, 2020 | 129.51 | 134.51 | 128.70 | 133.99 | 896,439 | +4.45(+3.44%) |
Feb 11, 2020 | 130.46 | 133.11 | 128.63 | 129.54 | 873,040 | -1.96(-1.49%) |
Feb 10, 2020 | 124.75 | 133.00 | 124.27 | 131.50 | 1,496,629 | +6.02(+4.80%) |
Feb 07, 2020 | 122.00 | 128.22 | 120.26 | 125.48 | 852,200 | +3.52(+2.89%) |
Feb 06, 2020 | 115.69 | 125.73 | 115.69 | 121.96 | 1,090,288 | +0.37(+0.30%) |
Feb 05, 2020 | 120.99 | 123.64 | 120.67 | 121.59 | 806,055 | +1.63(+1.36%) |
Feb 04, 2020 | 116.62 | 120.62 | 115.96 | 119.96 | 734,148 | +5.30(+4.62%) |
Feb 03, 2020 | 115.92 | 117.56 | 114.24 | 114.66 | 520,268 | -0.13(-0.11%) |
Jan 31, 2020 | 114.74 | 116.03 | 113.51 | 114.79 | 484,500 | -0.66(-0.57%) |
Jan 30, 2020 | 116.72 | 118.00 | 114.56 | 115.45 | 392,796 | -2.48(-2.10%) |
Jan 29, 2020 | 114.71 | 119.25 | 114.32 | 117.93 | 517,168 | +3.21(+2.80%) |
Jan 28, 2020 | 117.97 | 118.48 | 113.84 | 114.72 | 644,701 | -2.31(-1.97%) |
Jan 27, 2020 | 117.94 | 120.37 | 114.90 | 117.03 | 884,182 | -2.97(-2.47%) |
Jan 24, 2020 | 118.11 | 120.78 | 118.01 | 120.00 | 894,600 | +2.04(+1.73%) |
Jan 23, 2020 | 115.24 | 118.79 | 112.73 | 117.96 | 704,571 | +2.33(+2.02%) |
Jan 22, 2020 | 118.44 | 120.57 | 114.68 | 115.63 | 663,492 | -2.35(-1.99%) |
Jan 21, 2020 | 118.41 | 121.47 | 117.10 | 117.98 | 656,596 | -0.84(-0.71%) |
Jan 17, 2020 | 119.01 | 119.46 | 116.16 | 118.82 | 860,300 | -0.52(-0.44%) |
Jan 16, 2020 | 118.97 | 119.96 | 117.48 | 119.34 | 522,766 | +1.25(+1.06%) |
Jan 15, 2020 | 119.23 | 122.42 | 117.35 | 118.09 | 694,195 | -0.35(-0.30%) |
Jan 14, 2020 | 113.40 | 118.53 | 111.53 | 118.44 | 836,903 | +3.79(+3.31%) |
Jan 13, 2020 | 118.00 | 118.49 | 112.48 | 114.65 | 878,601 | -4.60(-3.86%) |
Jan 10, 2020 | 118.35 | 120.57 | 117.66 | 119.25 | 647,000 | +1.19(+1.01%) |
Jan 09, 2020 | 116.00 | 120.97 | 116.00 | 118.06 | 604,108 | +2.59(+2.24%) |
Jan 08, 2020 | 115.41 | 116.38 | 114.65 | 115.47 | 554,417 | +0.18(+0.16%) |
Jan 07, 2020 | 115.97 | 117.02 | 114.56 | 115.29 | 392,349 | -0.68(-0.59%) |
Jan 06, 2020 | 115.15 | 116.96 | 114.10 | 115.97 | 668,629 | +0.29(+0.25%) |
Jan 03, 2020 | 114.23 | 116.93 | 113.84 | 115.68 | 425,900 | +0.06(+0.05%) |