Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 98.84 | 102.61 | 95.46 | 97.82 | 978,306 | -0.70(-0.71%) |
Mar 30, 2020 | 94.78 | 98.68 | 93.01 | 98.52 | 544,947 | +4.08(+4.32%) |
Mar 27, 2020 | 96.83 | 98.99 | 94.00 | 94.44 | 518,400 | -4.57(-4.62%) |
Mar 26, 2020 | 95.40 | 103.09 | 95.40 | 99.01 | 815,360 | +4.48(+4.74%) |
Mar 25, 2020 | 91.82 | 99.44 | 91.82 | 94.53 | 958,648 | +1.81(+1.95%) |
Mar 24, 2020 | 92.79 | 97.89 | 91.28 | 92.72 | 967,800 | +3.34(+3.74%) |
Mar 23, 2020 | 87.01 | 93.58 | 85.38 | 89.38 | 713,441 | +2.37(+2.72%) |
Mar 20, 2020 | 88.48 | 94.84 | 85.62 | 87.01 | 982,300 | -0.21(-0.24%) |
Mar 19, 2020 | 81.09 | 90.81 | 78.39 | 87.22 | 1,083,139 | +4.84(+5.88%) |
Mar 18, 2020 | 83.00 | 91.97 | 78.06 | 82.38 | 1,838,201 | -4.43(-5.10%) |
Mar 17, 2020 | 86.87 | 94.74 | 81.71 | 86.81 | 1,590,607 | +1.64(+1.93%) |
Mar 16, 2020 | 88.95 | 96.27 | 83.02 | 85.17 | 1,457,400 | -14.66(-14.68%) |
Mar 13, 2020 | 97.95 | 100.00 | 89.09 | 99.83 | 1,471,200 | +5.64(+5.99%) |
Mar 12, 2020 | 95.00 | 97.94 | 90.01 | 94.19 | 1,713,989 | -8.64(-8.40%) |
Mar 11, 2020 | 107.95 | 109.62 | 99.94 | 102.83 | 915,531 | -7.55(-6.84%) |
Mar 10, 2020 | 109.58 | 111.85 | 102.69 | 110.38 | 963,617 | +3.51(+3.28%) |
Mar 09, 2020 | 108.37 | 115.51 | 105.89 | 106.87 | 946,977 | -10.23(-8.74%) |
Mar 06, 2020 | 117.67 | 122.44 | 115.11 | 117.10 | 832,100 | -2.96(-2.47%) |
Mar 05, 2020 | 117.36 | 123.96 | 116.23 | 120.06 | 681,634 | +0.88(+0.74%) |
Mar 04, 2020 | 119.16 | 119.67 | 115.59 | 119.18 | 768,064 | +3.08(+2.65%) |
Mar 03, 2020 | 119.94 | 120.82 | 112.95 | 116.10 | 900,188 | -3.76(-3.14%) |
Mar 02, 2020 | 115.57 | 120.14 | 111.27 | 119.86 | 1,049,084 | +5.39(+4.71%) |
Feb 28, 2020 | 103.13 | 114.47 | 102.02 | 114.47 | 1,415,600 | +6.80(+6.32%) |
Feb 27, 2020 | 105.00 | 115.93 | 99.01 | 107.67 | 1,622,238 | -5.96(-5.25%) |
Feb 26, 2020 | 114.98 | 116.11 | 111.57 | 113.63 | 746,696 | -0.16(-0.14%) |
Feb 25, 2020 | 120.05 | 120.75 | 112.75 | 113.79 | 1,064,906 | -5.78(-4.83%) |
Feb 24, 2020 | 118.24 | 121.49 | 117.03 | 119.57 | 1,102,865 | -4.41(-3.56%) |
Feb 21, 2020 | 123.01 | 124.16 | 121.89 | 123.98 | 493,000 | +0.89(+0.72%) |
Feb 20, 2020 | 121.90 | 123.44 | 121.14 | 123.09 | 692,205 | +1.19(+0.98%) |
Feb 19, 2020 | 123.00 | 124.52 | 121.41 | 121.90 | 487,650 | -0.88(-0.72%) |
Feb 18, 2020 | 125.38 | 126.41 | 122.22 | 122.78 | 549,339 | -2.64(-2.10%) |
Feb 14, 2020 | 124.61 | 125.83 | 123.28 | 125.42 | 409,700 | +0.39(+0.31%) |
Feb 13, 2020 | 125.00 | 127.30 | 124.69 | 125.03 | 476,842 | -0.41(-0.33%) |
Feb 12, 2020 | 124.94 | 127.00 | 124.03 | 125.44 | 625,704 | +1.48(+1.19%) |
Feb 11, 2020 | 123.66 | 125.86 | 122.00 | 123.96 | 505,213 | +0.24(+0.19%) |
Feb 10, 2020 | 118.31 | 124.10 | 118.01 | 123.72 | 713,938 | +5.26(+4.44%) |
Feb 07, 2020 | 120.95 | 121.90 | 118.38 | 118.46 | 364,400 | -3.23(-2.65%) |
Feb 06, 2020 | 122.09 | 123.35 | 119.90 | 121.69 | 450,256 | +0.03(+0.02%) |
Feb 05, 2020 | 122.86 | 124.80 | 120.41 | 121.66 | 521,064 | +0.52(+0.43%) |
Feb 04, 2020 | 116.49 | 123.42 | 116.49 | 121.14 | 790,513 | +5.82(+5.05%) |
Feb 03, 2020 | 116.59 | 118.33 | 114.74 | 115.32 | 620,677 | -0.64(-0.55%) |
Jan 31, 2020 | 117.21 | 117.73 | 112.16 | 115.96 | 723,300 | -1.86(-1.58%) |
Jan 30, 2020 | 118.06 | 120.17 | 117.20 | 117.82 | 599,949 | -2.05(-1.71%) |
Jan 29, 2020 | 118.15 | 121.18 | 118.15 | 119.87 | 1,083,340 | +1.94(+1.65%) |
Jan 28, 2020 | 112.55 | 117.97 | 112.55 | 117.93 | 1,165,650 | +6.31(+5.65%) |
Jan 27, 2020 | 110.87 | 113.01 | 108.54 | 111.62 | 633,070 | -0.77(-0.69%) |
Jan 24, 2020 | 114.12 | 115.55 | 110.42 | 112.39 | 787,800 | -1.29(-1.13%) |
Jan 23, 2020 | 117.17 | 117.44 | 113.63 | 113.68 | 1,461,296 | -4.65(-3.93%) |
Jan 22, 2020 | 121.80 | 123.74 | 118.00 | 118.33 | 1,417,310 | -4.66(-3.79%) |
Jan 21, 2020 | 127.49 | 128.62 | 122.61 | 122.99 | 1,489,528 | -4.91(-3.84%) |
Jan 17, 2020 | 130.25 | 131.24 | 127.44 | 127.90 | 862,500 | -2.40(-1.84%) |
Jan 16, 2020 | 129.70 | 133.00 | 129.21 | 130.30 | 751,258 | +0.06(+0.05%) |
Jan 15, 2020 | 128.25 | 133.53 | 128.04 | 130.24 | 1,095,893 | +2.31(+1.81%) |
Jan 14, 2020 | 125.00 | 131.53 | 123.01 | 127.93 | 1,734,566 | +3.30(+2.65%) |
Jan 13, 2020 | 130.00 | 131.30 | 123.50 | 124.63 | 1,777,103 | -4.39(-3.40%) |
Jan 10, 2020 | 132.02 | 134.57 | 128.65 | 129.02 | 832,500 | -2.62(-1.99%) |
Jan 09, 2020 | 130.48 | 133.26 | 130.00 | 131.64 | 780,215 | +1.61(+1.24%) |
Jan 08, 2020 | 130.00 | 131.33 | 129.00 | 130.03 | 1,011,451 | -0.19(-0.15%) |
Jan 07, 2020 | 131.36 | 132.43 | 128.16 | 130.22 | 738,037 | -1.23(-0.94%) |
Jan 06, 2020 | 128.14 | 131.45 | 127.69 | 131.45 | 810,633 | +1.67(+1.29%) |
Jan 03, 2020 | 127.98 | 131.00 | 127.37 | 129.78 | 628,600 | +0.69(+0.53%) |