Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.97 | 106.11 | 101.39 | 105.01 | 556,746 | -3.25(-3.00%) |
Feb 27, 2020 | 111.07 | 113.65 | 107.66 | 108.26 | 400,580 | -5.06(-4.46%) |
Feb 26, 2020 | 115.38 | 117.05 | 113.19 | 113.31 | 268,182 | -1.21(-1.05%) |
Feb 25, 2020 | 120.25 | 120.48 | 114.41 | 114.52 | 345,027 | -5.23(-4.37%) |
Feb 24, 2020 | 120.57 | 120.96 | 119.57 | 119.75 | 131,868 | -5.06(-4.05%) |
Feb 21, 2020 | 127.41 | 127.63 | 124.64 | 124.81 | 149,603 | -3.46(-2.70%) |
Feb 20, 2020 | 126.93 | 128.83 | 125.93 | 128.27 | 199,961 | +0.67(+0.52%) |
Feb 19, 2020 | 128.41 | 128.82 | 127.53 | 127.60 | 194,735 | +0.07(+0.05%) |
Feb 18, 2020 | 128.30 | 128.74 | 126.81 | 127.54 | 167,281 | -1.15(-0.89%) |
Feb 14, 2020 | 129.12 | 129.47 | 127.86 | 128.68 | 372,397 | -0.05(-0.04%) |
Feb 13, 2020 | 124.39 | 129.17 | 124.13 | 128.73 | 270,547 | +6.06(+4.94%) |
Feb 12, 2020 | 120.13 | 124.50 | 119.00 | 122.67 | 302,815 | +4.18(+3.52%) |
Feb 11, 2020 | 116.38 | 119.13 | 116.38 | 118.49 | 158,830 | +2.42(+2.08%) |
Feb 10, 2020 | 115.29 | 116.28 | 114.78 | 116.07 | 189,262 | +0.07(+0.06%) |
Feb 07, 2020 | 116.07 | 117.30 | 115.83 | 116.01 | 105,487 | -0.71(-0.61%) |
Feb 06, 2020 | 119.01 | 119.28 | 116.56 | 116.72 | 125,552 | -2.07(-1.74%) |
Feb 05, 2020 | 118.05 | 119.41 | 116.91 | 118.79 | 132,282 | +2.61(+2.25%) |
Feb 04, 2020 | 115.75 | 117.09 | 115.75 | 116.18 | 218,593 | +2.28(+2.01%) |
Feb 03, 2020 | 112.33 | 114.33 | 112.33 | 113.89 | 205,515 | +2.40(+2.15%) |
Jan 31, 2020 | 113.22 | 113.72 | 111.19 | 111.49 | 179,286 | -2.64(-2.31%) |
Jan 30, 2020 | 111.90 | 114.25 | 111.80 | 114.14 | 130,071 | +1.30(+1.15%) |
Jan 29, 2020 | 113.87 | 114.67 | 112.79 | 112.84 | 127,506 | -0.61(-0.54%) |
Jan 28, 2020 | 112.66 | 113.98 | 112.66 | 113.45 | 141,929 | +1.47(+1.31%) |
Jan 27, 2020 | 112.47 | 113.29 | 111.96 | 111.98 | 292,800 | -3.24(-2.82%) |
Jan 24, 2020 | 118.39 | 118.39 | 114.92 | 115.23 | 177,798 | -2.84(-2.41%) |
Jan 23, 2020 | 118.06 | 118.84 | 115.85 | 118.07 | 315,632 | -1.03(-0.87%) |
Jan 22, 2020 | 119.38 | 119.89 | 118.87 | 119.10 | 170,716 | +0.23(+0.19%) |
Jan 21, 2020 | 120.20 | 120.66 | 118.56 | 118.88 | 285,952 | -1.90(-1.57%) |
Jan 17, 2020 | 120.84 | 121.54 | 120.64 | 120.78 | 113,569 | +0.06(+0.05%) |
Jan 16, 2020 | 120.64 | 121.36 | 120.11 | 120.72 | 179,336 | +0.79(+0.66%) |
Jan 15, 2020 | 120.10 | 121.41 | 119.31 | 119.93 | 183,416 | -1.03(-0.85%) |
Jan 14, 2020 | 121.53 | 122.13 | 120.63 | 120.95 | 185,557 | -0.50(-0.41%) |
Jan 13, 2020 | 122.12 | 122.12 | 120.94 | 121.45 | 157,035 | -0.08(-0.07%) |
Jan 10, 2020 | 123.09 | 123.23 | 121.16 | 121.54 | 158,869 | -1.53(-1.25%) |
Jan 09, 2020 | 122.02 | 123.66 | 121.88 | 123.07 | 132,305 | +1.10(+0.90%) |
Jan 08, 2020 | 122.70 | 123.73 | 121.82 | 121.97 | 141,803 | -0.74(-0.61%) |
Jan 07, 2020 | 122.23 | 123.40 | 121.94 | 122.71 | 102,968 | -0.08(-0.07%) |
Jan 06, 2020 | 122.56 | 123.09 | 121.86 | 122.80 | 240,088 | -1.06(-0.86%) |
Jan 03, 2020 | 122.20 | 124.26 | 121.62 | 123.86 | 193,642 | -0.11(-0.09%) |
Jan 02, 2020 | 123.09 | 124.00 | 122.63 | 123.97 | 149,370 | +1.19(+0.97%) |
Dec 31, 2019 | 122.77 | 123.97 | 122.57 | 122.78 | 155,254 | +0.01(+0.01%) |
Dec 30, 2019 | 123.49 | 123.62 | 122.25 | 122.77 | 167,643 | -0.08(-0.06%) |
Dec 27, 2019 | 124.27 | 124.27 | 122.79 | 122.84 | 187,900 | -1.35(-1.09%) |
Dec 26, 2019 | 125.17 | 125.25 | 123.94 | 124.20 | 112,309 | -0.57(-0.46%) |
Dec 24, 2019 | 124.79 | 125.31 | 124.70 | 124.77 | 48,171 | -0.23(-0.19%) |
Dec 23, 2019 | 125.61 | 125.61 | 124.28 | 125.01 | 170,462 | -0.49(-0.39%) |
Dec 20, 2019 | 127.55 | 127.66 | 125.39 | 125.50 | 619,528 | -1.40(-1.10%) |
Dec 19, 2019 | 127.17 | 127.17 | 126.31 | 126.90 | 165,419 | -0.37(-0.29%) |
Dec 18, 2019 | 129.17 | 129.21 | 127.10 | 127.26 | 161,254 | -1.35(-1.05%) |
Dec 17, 2019 | 128.90 | 129.65 | 128.55 | 128.62 | 172,082 | -0.54(-0.42%) |
Dec 16, 2019 | 129.10 | 129.82 | 128.83 | 129.15 | 208,855 | +0.73(+0.57%) |
Dec 13, 2019 | 128.05 | 129.51 | 127.28 | 128.42 | 205,977 | +0.06(+0.04%) |
Dec 12, 2019 | 127.72 | 129.62 | 127.17 | 128.36 | 302,057 | +0.99(+0.78%) |
Dec 11, 2019 | 126.77 | 127.53 | 126.38 | 127.38 | 134,801 | +0.17(+0.13%) |
Dec 10, 2019 | 127.05 | 127.44 | 126.84 | 127.21 | 131,320 | -0.08(-0.06%) |
Dec 09, 2019 | 127.07 | 127.76 | 126.61 | 127.28 | 140,277 | -0.31(-0.24%) |
Dec 06, 2019 | 128.05 | 128.39 | 127.35 | 127.59 | 213,421 | +1.30(+1.03%) |
Dec 05, 2019 | 125.56 | 127.04 | 125.49 | 126.30 | 161,048 | +1.04(+0.83%) |
Dec 04, 2019 | 123.70 | 126.28 | 123.50 | 125.25 | 212,464 | +2.55(+2.08%) |
Dec 03, 2019 | 124.05 | 124.13 | 121.90 | 122.70 | 113,880 | -3.16(-2.51%) |