Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 101.44 | 101.86 | 99.57 | 99.61 | 31,668 | -1.89(-1.86%) |
Mar 30, 2020 | 99.67 | 101.85 | 99.25 | 101.50 | 35,766 | +2.95(+2.99%) |
Mar 27, 2020 | 97.15 | 100.97 | 96.96 | 98.55 | 56,375 | -0.97(-0.97%) |
Mar 26, 2020 | 95.21 | 100.03 | 95.21 | 99.52 | 29,339 | +5.04(+5.34%) |
Mar 25, 2020 | 95.43 | 97.23 | 92.65 | 94.47 | 57,482 | +2.01(+2.18%) |
Mar 24, 2020 | 89.58 | 92.75 | 89.58 | 92.46 | 33,764 | +6.97(+8.15%) |
Mar 23, 2020 | 87.94 | 88.53 | 84.21 | 85.50 | 79,149 | -2.77(-3.14%) |
Mar 20, 2020 | 94.21 | 94.21 | 88.07 | 88.27 | 43,593 | -5.57(-5.94%) |
Mar 19, 2020 | 93.61 | 95.25 | 91.19 | 93.84 | 102,012 | +0.77(+0.83%) |
Mar 18, 2020 | 95.05 | 97.15 | 89.73 | 93.07 | 117,691 | -6.63(-6.65%) |
Mar 17, 2020 | 95.57 | 100.48 | 93.93 | 99.70 | 43,242 | +5.49(+5.83%) |
Mar 16, 2020 | 90.84 | 99.75 | 88.89 | 94.21 | 64,935 | -9.58(-9.23%) |
Mar 13, 2020 | 102.09 | 103.79 | 97.02 | 103.79 | 36,273 | +6.75(+6.96%) |
Mar 12, 2020 | 102.56 | 102.56 | 96.95 | 97.04 | 112,333 | -10.85(-10.06%) |
Mar 11, 2020 | 110.19 | 110.72 | 106.76 | 107.89 | 33,892 | -5.56(-4.90%) |
Mar 10, 2020 | 112.80 | 113.59 | 108.38 | 113.45 | 64,835 | +4.20(+3.85%) |
Mar 09, 2020 | 108.59 | 112.06 | 105.59 | 109.25 | 39,902 | -7.39(-6.33%) |
Mar 06, 2020 | 114.78 | 117.23 | 114.40 | 116.63 | 12,018 | -1.73(-1.46%) |
Mar 05, 2020 | 118.88 | 119.42 | 117.64 | 118.36 | 8,048 | -3.34(-2.75%) |
Mar 04, 2020 | 118.26 | 121.70 | 118.10 | 121.70 | 48,589 | +4.96(+4.25%) |
Mar 03, 2020 | 118.78 | 120.46 | 115.88 | 116.74 | 61,574 | -1.40(-1.19%) |
Mar 02, 2020 | 113.29 | 118.14 | 113.29 | 118.14 | 74,756 | +5.10(+4.51%) |
Feb 28, 2020 | 110.33 | 113.05 | 109.15 | 113.05 | 74,404 | -1.47(-1.29%) |
Feb 27, 2020 | 118.03 | 118.78 | 114.52 | 114.52 | 56,850 | -5.28(-4.41%) |
Feb 26, 2020 | 120.81 | 122.23 | 119.80 | 119.80 | 15,946 | -0.78(-0.64%) |
Feb 25, 2020 | 123.84 | 124.03 | 120.37 | 120.58 | 24,233 | -3.10(-2.51%) |
Feb 24, 2020 | 124.83 | 125.06 | 123.53 | 123.68 | 38,144 | -3.80(-2.98%) |
Feb 21, 2020 | 127.36 | 127.62 | 127.33 | 127.47 | 8,740 | -0.49(-0.38%) |
Feb 20, 2020 | 127.64 | 127.97 | 126.91 | 127.97 | 10,034 | +0.10(+0.08%) |
Feb 19, 2020 | 128.14 | 128.39 | 127.86 | 127.86 | 7,666 | +0.64(+0.50%) |
Feb 18, 2020 | 127.58 | 127.73 | 126.93 | 127.23 | 7,846 | -0.36(-0.28%) |
Feb 14, 2020 | 127.46 | 127.59 | 127.34 | 127.59 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.44 | 127.72 | 126.36 | 127.36 | 7,121 | +0.58(+0.46%) |
Feb 12, 2020 | 127.16 | 127.16 | 126.72 | 126.78 | 5,387 | +0.18(+0.14%) |
Feb 11, 2020 | 126.77 | 127.09 | 126.54 | 126.61 | 6,802 | +0.00(+0.00%) |
Feb 10, 2020 | 126.58 | 126.69 | 126.25 | 126.60 | 9,746 | +0.72(+0.57%) |
Feb 07, 2020 | 125.86 | 126.10 | 125.68 | 125.89 | 16,060 | -0.26(-0.20%) |
Feb 06, 2020 | 126.14 | 126.72 | 126.04 | 126.14 | 47,376 | +0.30(+0.24%) |
Feb 05, 2020 | 126.46 | 126.46 | 125.56 | 125.84 | 19,848 | -0.49(-0.39%) |
Feb 04, 2020 | 126.48 | 127.27 | 126.12 | 126.33 | 40,448 | +1.90(+1.53%) |
Feb 03, 2020 | 123.92 | 124.89 | 123.92 | 124.43 | 57,094 | +1.31(+1.06%) |
Jan 31, 2020 | 124.52 | 124.83 | 122.80 | 123.12 | 30,701 | -1.43(-1.15%) |
Jan 30, 2020 | 123.48 | 124.55 | 123.48 | 124.55 | 14,098 | +1.23(+1.00%) |
Jan 29, 2020 | 123.86 | 123.86 | 123.31 | 123.32 | 7,090 | -0.29(-0.24%) |
Jan 28, 2020 | 123.48 | 123.99 | 123.43 | 123.61 | 13,441 | +0.44(+0.35%) |
Jan 27, 2020 | 122.51 | 123.67 | 122.30 | 123.17 | 10,193 | -1.05(-0.85%) |
Jan 24, 2020 | 125.64 | 125.69 | 123.84 | 124.22 | 12,892 | -1.04(-0.83%) |
Jan 23, 2020 | 124.94 | 125.33 | 124.55 | 125.26 | 8,469 | -0.35(-0.28%) |
Jan 22, 2020 | 125.90 | 125.96 | 125.44 | 125.61 | 6,999 | +0.32(+0.26%) |
Jan 21, 2020 | 125.06 | 125.31 | 124.60 | 125.29 | 15,771 | +0.29(+0.23%) |
Jan 17, 2020 | 124.94 | 125.01 | 124.83 | 125.00 | 6,883 | +0.36(+0.29%) |
Jan 16, 2020 | 124.20 | 124.64 | 124.20 | 124.64 | 19,588 | +0.57(+0.46%) |
Jan 15, 2020 | 123.57 | 124.45 | 123.57 | 124.07 | 8,357 | +0.60(+0.49%) |
Jan 14, 2020 | 123.41 | 123.71 | 123.25 | 123.47 | 12,051 | +0.29(+0.23%) |
Jan 13, 2020 | 122.05 | 123.19 | 122.05 | 123.19 | 18,748 | +1.39(+1.14%) |
Jan 10, 2020 | 122.16 | 122.25 | 121.69 | 121.79 | 12,455 | -0.21(-0.17%) |
Jan 09, 2020 | 121.93 | 122.12 | 121.65 | 122.00 | 7,335 | +0.39(+0.32%) |
Jan 08, 2020 | 121.36 | 122.15 | 121.16 | 121.61 | 8,665 | +0.66(+0.54%) |
Jan 07, 2020 | 121.42 | 121.49 | 120.91 | 120.95 | 13,262 | -0.60(-0.49%) |
Jan 06, 2020 | 120.77 | 121.56 | 120.77 | 121.55 | 30,619 | +0.27(+0.22%) |
Jan 03, 2020 | 120.48 | 121.57 | 120.48 | 121.29 | 68,504 | -0.31(-0.25%) |