Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 99.90 | 100.48 | 92.10 | 94.39 | 1,391,202 | -6.14(-6.11%) |
Mar 30, 2020 | 94.69 | 101.17 | 92.13 | 100.53 | 1,077,266 | +5.36(+5.63%) |
Mar 27, 2020 | 96.71 | 100.01 | 94.76 | 95.17 | 1,251,529 | -6.94(-6.80%) |
Mar 26, 2020 | 97.20 | 103.05 | 92.68 | 102.11 | 1,409,344 | +6.70(+7.02%) |
Mar 25, 2020 | 94.77 | 102.61 | 89.82 | 95.42 | 1,493,709 | +3.26(+3.54%) |
Mar 24, 2020 | 82.49 | 92.80 | 80.12 | 92.16 | 1,613,329 | +15.82(+20.73%) |
Mar 23, 2020 | 81.01 | 82.17 | 75.55 | 76.34 | 1,573,971 | -6.40(-7.74%) |
Mar 20, 2020 | 89.60 | 90.26 | 79.67 | 82.74 | 1,746,625 | -5.16(-5.87%) |
Mar 19, 2020 | 84.57 | 91.33 | 79.74 | 87.89 | 1,739,166 | +1.40(+1.62%) |
Mar 18, 2020 | 82.46 | 86.61 | 73.69 | 86.49 | 1,957,915 | -3.71(-4.11%) |
Mar 17, 2020 | 82.41 | 90.23 | 75.63 | 90.21 | 2,096,028 | +10.68(+13.44%) |
Mar 16, 2020 | 83.61 | 92.06 | 79.16 | 79.52 | 2,050,677 | -24.87(-23.82%) |
Mar 13, 2020 | 91.35 | 104.57 | 90.43 | 104.39 | 1,965,727 | +19.27(+22.64%) |
Mar 12, 2020 | 93.19 | 96.41 | 84.75 | 85.12 | 2,137,011 | -16.91(-16.57%) |
Mar 11, 2020 | 105.72 | 106.89 | 99.86 | 102.03 | 1,667,271 | -7.83(-7.13%) |
Mar 10, 2020 | 105.78 | 110.10 | 101.77 | 109.86 | 1,887,763 | +9.35(+9.30%) |
Mar 09, 2020 | 105.14 | 109.05 | 99.13 | 100.51 | 1,626,846 | -16.09(-13.80%) |
Mar 06, 2020 | 118.13 | 120.96 | 113.99 | 116.60 | 1,725,019 | -7.29(-5.88%) |
Mar 05, 2020 | 127.43 | 128.40 | 122.16 | 123.89 | 1,580,823 | -9.16(-6.89%) |
Mar 04, 2020 | 131.89 | 133.88 | 128.23 | 133.05 | 1,350,147 | +3.59(+2.77%) |
Mar 03, 2020 | 137.67 | 138.47 | 128.43 | 129.46 | 1,556,453 | -9.49(-6.83%) |
Mar 02, 2020 | 130.91 | 138.97 | 128.47 | 138.95 | 1,609,459 | +8.81(+6.77%) |
Feb 28, 2020 | 128.31 | 131.56 | 125.71 | 130.14 | 2,226,195 | -4.50(-3.34%) |
Feb 27, 2020 | 139.61 | 141.78 | 134.58 | 134.64 | 1,614,681 | -9.04(-6.29%) |
Feb 26, 2020 | 144.04 | 147.70 | 143.68 | 143.68 | 1,120,424 | -0.21(-0.15%) |
Feb 25, 2020 | 151.87 | 152.28 | 142.78 | 143.89 | 1,178,916 | -7.59(-5.01%) |
Feb 24, 2020 | 155.21 | 156.00 | 150.40 | 151.48 | 919,427 | -10.09(-6.25%) |
Feb 21, 2020 | 164.53 | 164.82 | 160.88 | 161.58 | 646,339 | -3.95(-2.39%) |
Feb 20, 2020 | 164.18 | 166.57 | 163.93 | 165.53 | 711,009 | +0.63(+0.38%) |
Feb 19, 2020 | 164.45 | 165.25 | 163.78 | 164.90 | 606,996 | +1.61(+0.99%) |
Feb 18, 2020 | 163.85 | 165.31 | 161.87 | 163.29 | 1,080,215 | -1.41(-0.86%) |
Feb 14, 2020 | 164.05 | 164.88 | 163.53 | 164.70 | 570,120 | +0.39(+0.24%) |
Feb 13, 2020 | 162.59 | 164.51 | 161.97 | 164.31 | 558,207 | +0.67(+0.41%) |
Feb 12, 2020 | 163.59 | 164.49 | 163.08 | 163.64 | 446,811 | +0.92(+0.57%) |
Feb 11, 2020 | 161.82 | 164.29 | 161.43 | 162.72 | 504,865 | +1.70(+1.06%) |
Feb 10, 2020 | 159.81 | 161.11 | 159.35 | 161.01 | 496,186 | +0.41(+0.26%) |
Feb 07, 2020 | 159.87 | 161.51 | 159.53 | 160.60 | 503,475 | -0.54(-0.34%) |
Feb 06, 2020 | 162.60 | 162.60 | 160.46 | 161.14 | 569,735 | -0.14(-0.09%) |
Feb 05, 2020 | 160.31 | 161.76 | 159.10 | 161.28 | 709,393 | +2.55(+1.60%) |
Feb 04, 2020 | 158.15 | 159.80 | 157.01 | 158.73 | 743,607 | +5.33(+3.48%) |
Feb 03, 2020 | 152.96 | 155.47 | 152.48 | 153.40 | 944,227 | +1.88(+1.24%) |
Jan 31, 2020 | 154.77 | 154.77 | 150.89 | 151.52 | 1,018,304 | -4.67(-2.99%) |
Jan 30, 2020 | 153.20 | 156.43 | 151.74 | 156.19 | 968,253 | +4.09(+2.69%) |
Jan 29, 2020 | 152.24 | 153.77 | 151.48 | 152.10 | 776,054 | +0.84(+0.56%) |
Jan 28, 2020 | 150.26 | 151.84 | 149.74 | 151.25 | 676,545 | +2.49(+1.67%) |
Jan 27, 2020 | 149.27 | 150.94 | 148.44 | 148.76 | 823,663 | -4.74(-3.09%) |
Jan 24, 2020 | 157.01 | 157.08 | 152.52 | 153.50 | 610,131 | -3.49(-2.22%) |
Jan 23, 2020 | 155.70 | 157.07 | 153.91 | 156.99 | 820,179 | +0.22(+0.14%) |
Jan 22, 2020 | 157.06 | 157.86 | 156.64 | 156.77 | 574,273 | +0.82(+0.52%) |
Jan 21, 2020 | 156.87 | 157.64 | 155.87 | 155.95 | 589,857 | -2.00(-1.26%) |
Jan 17, 2020 | 158.01 | 159.16 | 157.23 | 157.95 | 848,223 | +0.44(+0.28%) |
Jan 16, 2020 | 155.12 | 157.51 | 155.12 | 157.51 | 817,087 | +3.35(+2.18%) |
Jan 15, 2020 | 153.40 | 155.25 | 153.00 | 154.16 | 635,198 | -0.12(-0.08%) |
Jan 14, 2020 | 155.48 | 156.01 | 153.81 | 154.28 | 642,115 | -1.20(-0.77%) |
Jan 13, 2020 | 155.56 | 156.46 | 154.72 | 155.48 | 756,136 | +0.52(+0.34%) |
Jan 10, 2020 | 154.74 | 155.66 | 153.44 | 154.96 | 817,656 | +0.27(+0.17%) |
Jan 09, 2020 | 154.90 | 155.41 | 153.74 | 154.69 | 648,891 | +1.58(+1.03%) |
Jan 08, 2020 | 151.98 | 154.53 | 151.98 | 153.11 | 718,023 | +1.36(+0.90%) |
Jan 07, 2020 | 152.51 | 153.26 | 151.67 | 151.74 | 1,101,669 | -1.85(-1.20%) |
Jan 06, 2020 | 151.92 | 153.71 | 151.34 | 153.59 | 817,374 | +0.50(+0.33%) |
Jan 03, 2020 | 153.88 | 154.09 | 151.87 | 153.09 | 634,584 | -1.93(-1.25%) |