Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 104.84 | 105.09 | 104.41 | 104.54 | 15,471,492 | -0.28(-0.27%) |
Mar 30, 2020 | 104.90 | 105.34 | 104.76 | 104.82 | 14,723,149 | +0.10(+0.10%) |
Mar 27, 2020 | 104.00 | 104.73 | 103.78 | 104.72 | 11,965,301 | +0.44(+0.43%) |
Mar 26, 2020 | 103.96 | 104.55 | 103.48 | 104.27 | 18,332,930 | +0.32(+0.30%) |
Mar 25, 2020 | 103.30 | 103.97 | 103.02 | 103.96 | 12,139,690 | +1.05(+1.02%) |
Mar 24, 2020 | 101.05 | 102.91 | 100.64 | 102.91 | 11,316,274 | +0.38(+0.37%) |
Mar 23, 2020 | 99.58 | 102.53 | 98.76 | 102.53 | 13,875,123 | +2.83(+2.84%) |
Mar 20, 2020 | 98.28 | 99.89 | 98.28 | 99.70 | 18,214,094 | +0.98(+0.99%) |
Mar 19, 2020 | 96.47 | 98.96 | 95.65 | 98.72 | 12,934,898 | +2.16(+2.23%) |
Mar 18, 2020 | 99.09 | 100.19 | 95.84 | 96.56 | 18,829,884 | -3.82(-3.81%) |
Mar 17, 2020 | 102.29 | 103.22 | 100.20 | 100.39 | 17,368,170 | -2.66(-2.59%) |
Mar 16, 2020 | 100.91 | 103.25 | 100.09 | 103.05 | 13,585,397 | +1.69(+1.67%) |
Mar 13, 2020 | 101.06 | 101.90 | 99.90 | 101.36 | 27,547,552 | +1.57(+1.57%) |
Mar 12, 2020 | 103.28 | 103.97 | 98.82 | 99.79 | 20,620,440 | -4.16(-4.00%) |
Mar 11, 2020 | 105.74 | 105.82 | 103.79 | 103.95 | 14,725,087 | -1.50(-1.43%) |
Mar 10, 2020 | 106.39 | 106.63 | 105.26 | 105.45 | 20,631,470 | -1.21(-1.13%) |
Mar 09, 2020 | 106.81 | 108.07 | 106.01 | 106.66 | 15,083,018 | -0.14(-0.13%) |
Mar 06, 2020 | 107.08 | 107.16 | 106.47 | 106.79 | 19,265,528 | +0.78(+0.73%) |
Mar 05, 2020 | 106.00 | 106.22 | 105.95 | 106.01 | 7,507,766 | +0.33(+0.31%) |
Mar 04, 2020 | 105.86 | 106.12 | 105.59 | 105.69 | 6,936,646 | +0.53(+0.51%) |
Mar 03, 2020 | 105.15 | 106.25 | 105.12 | 105.15 | 13,840,695 | +0.10(+0.09%) |
Mar 02, 2020 | 105.37 | 105.50 | 105.01 | 105.05 | 14,566,025 | -0.04(-0.04%) |
Feb 28, 2020 | 104.78 | 105.20 | 104.67 | 105.09 | 19,069,126 | +0.77(+0.74%) |
Feb 27, 2020 | 104.67 | 104.67 | 104.30 | 104.32 | 12,835,652 | +0.02(+0.02%) |
Feb 26, 2020 | 104.28 | 104.54 | 104.22 | 104.30 | 5,267,421 | -0.11(-0.10%) |
Feb 25, 2020 | 104.24 | 104.51 | 104.23 | 104.41 | 8,266,262 | +0.18(+0.17%) |
Feb 24, 2020 | 104.38 | 104.38 | 104.19 | 104.23 | 8,282,409 | +0.33(+0.32%) |
Feb 21, 2020 | 103.86 | 104.08 | 103.84 | 103.90 | 4,968,529 | +0.21(+0.20%) |
Feb 20, 2020 | 103.56 | 103.69 | 103.53 | 103.69 | 4,485,550 | +0.23(+0.23%) |
Feb 19, 2020 | 103.44 | 103.51 | 103.38 | 103.45 | 4,083,195 | -0.03(-0.03%) |
Feb 18, 2020 | 103.52 | 103.59 | 103.39 | 103.48 | 5,391,063 | +0.14(+0.13%) |
Feb 14, 2020 | 103.40 | 103.43 | 103.33 | 103.34 | 4,429,066 | +0.11(+0.11%) |
Feb 13, 2020 | 103.18 | 103.30 | 103.17 | 103.24 | 5,766,647 | +0.07(+0.07%) |
Feb 12, 2020 | 103.19 | 103.21 | 103.11 | 103.16 | 7,048,771 | -0.11(-0.10%) |
Feb 11, 2020 | 103.40 | 103.40 | 103.25 | 103.27 | 6,229,997 | -0.13(-0.12%) |
Feb 10, 2020 | 103.48 | 103.48 | 103.34 | 103.40 | 9,055,030 | +0.12(+0.11%) |
Feb 07, 2020 | 103.26 | 103.34 | 103.17 | 103.28 | 5,777,393 | +0.30(+0.29%) |
Feb 06, 2020 | 102.92 | 103.02 | 102.87 | 102.98 | 7,562,952 | +0.06(+0.06%) |
Feb 05, 2020 | 102.92 | 102.97 | 102.86 | 102.92 | 6,709,461 | -0.15(-0.15%) |
Feb 04, 2020 | 103.17 | 103.17 | 102.98 | 103.07 | 5,851,119 | -0.34(-0.33%) |
Feb 03, 2020 | 103.26 | 103.45 | 103.16 | 103.42 | 7,978,302 | -0.03(-0.03%) |
Jan 31, 2020 | 103.30 | 103.47 | 103.21 | 103.45 | 5,609,813 | +0.31(+0.30%) |
Jan 30, 2020 | 103.12 | 103.35 | 103.08 | 103.14 | 7,631,012 | +0.01(+0.01%) |
Jan 29, 2020 | 102.98 | 103.18 | 102.96 | 103.13 | 3,203,158 | +0.23(+0.23%) |
Jan 28, 2020 | 102.95 | 103.01 | 102.82 | 102.90 | 4,947,097 | -0.09(-0.09%) |
Jan 27, 2020 | 102.99 | 103.01 | 102.91 | 102.99 | 5,308,537 | +0.32(+0.31%) |
Jan 24, 2020 | 102.58 | 102.76 | 102.57 | 102.67 | 4,654,378 | +0.19(+0.18%) |
Jan 23, 2020 | 102.54 | 102.59 | 102.48 | 102.48 | 3,800,877 | +0.14(+0.13%) |
Jan 22, 2020 | 102.36 | 102.40 | 102.31 | 102.35 | 4,019,863 | +0.05(+0.05%) |
Jan 21, 2020 | 102.19 | 102.33 | 102.16 | 102.30 | 5,177,869 | +0.29(+0.28%) |
Jan 17, 2020 | 101.98 | 102.05 | 101.93 | 102.01 | 3,328,340 | -0.12(-0.12%) |
Jan 16, 2020 | 102.11 | 102.15 | 102.01 | 102.12 | 3,104,668 | +0.03(+0.03%) |
Jan 15, 2020 | 102.12 | 102.13 | 102.02 | 102.10 | 4,318,135 | +0.13(+0.12%) |
Jan 14, 2020 | 101.93 | 101.98 | 101.90 | 101.97 | 4,017,926 | +0.09(+0.09%) |
Jan 13, 2020 | 101.86 | 101.91 | 101.80 | 101.88 | 4,948,778 | -0.06(-0.06%) |
Jan 10, 2020 | 101.87 | 101.95 | 101.80 | 101.94 | 4,652,494 | +0.17(+0.17%) |
Jan 09, 2020 | 101.50 | 101.77 | 101.47 | 101.77 | 10,097,234 | +0.11(+0.11%) |
Jan 08, 2020 | 101.83 | 101.91 | 101.55 | 101.66 | 8,115,950 | -0.12(-0.12%) |
Jan 07, 2020 | 101.89 | 101.89 | 101.76 | 101.78 | 3,195,121 | -0.11(-0.11%) |
Jan 06, 2020 | 102.08 | 102.08 | 101.82 | 101.89 | 9,011,974 | -0.08(-0.08%) |
Jan 03, 2020 | 101.86 | 102.01 | 101.76 | 101.97 | 4,060,903 | +0.30(+0.29%) |