Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 114.81 | 115.49 | 109.91 | 113.03 | 2,079,367 | -4.32(-3.68%) |
Feb 27, 2020 | 123.26 | 124.22 | 117.28 | 117.34 | 1,226,932 | -7.10(-5.71%) |
Feb 26, 2020 | 125.29 | 126.93 | 124.43 | 124.44 | 962,667 | -0.66(-0.52%) |
Feb 25, 2020 | 127.86 | 128.30 | 124.84 | 125.10 | 943,507 | -2.48(-1.95%) |
Feb 24, 2020 | 128.09 | 129.83 | 127.43 | 127.58 | 832,754 | -1.63(-1.26%) |
Feb 21, 2020 | 129.25 | 130.18 | 128.91 | 129.21 | 804,093 | +0.06(+0.05%) |
Feb 20, 2020 | 126.94 | 129.19 | 126.60 | 129.15 | 638,780 | +2.34(+1.84%) |
Feb 19, 2020 | 127.77 | 127.83 | 126.75 | 126.81 | 553,724 | -0.95(-0.74%) |
Feb 18, 2020 | 127.70 | 128.09 | 126.78 | 127.76 | 616,919 | +0.53(+0.41%) |
Feb 14, 2020 | 126.47 | 127.25 | 125.86 | 127.23 | 651,760 | +1.20(+0.95%) |
Feb 13, 2020 | 124.59 | 126.24 | 124.59 | 126.04 | 619,694 | +1.41(+1.13%) |
Feb 12, 2020 | 123.86 | 125.16 | 123.58 | 124.63 | 460,540 | +0.52(+0.42%) |
Feb 11, 2020 | 124.50 | 125.20 | 123.33 | 124.11 | 674,636 | -0.35(-0.28%) |
Feb 10, 2020 | 124.26 | 124.64 | 123.50 | 124.46 | 862,803 | +1.01(+0.81%) |
Feb 07, 2020 | 122.92 | 123.70 | 122.74 | 123.46 | 495,539 | +0.73(+0.60%) |
Feb 06, 2020 | 122.00 | 123.35 | 121.25 | 122.72 | 398,042 | +1.06(+0.87%) |
Feb 05, 2020 | 121.68 | 122.61 | 121.26 | 121.66 | 661,162 | -0.18(-0.15%) |
Feb 04, 2020 | 120.22 | 122.23 | 120.22 | 121.85 | 423,598 | +1.92(+1.60%) |
Feb 03, 2020 | 120.41 | 121.14 | 119.70 | 119.92 | 516,573 | -0.05(-0.04%) |
Jan 31, 2020 | 119.99 | 120.79 | 119.26 | 119.98 | 857,387 | -0.24(-0.20%) |
Jan 30, 2020 | 119.71 | 120.38 | 118.65 | 120.22 | 853,322 | +0.80(+0.67%) |
Jan 29, 2020 | 120.30 | 120.48 | 119.31 | 119.43 | 523,957 | -0.75(-0.63%) |
Jan 28, 2020 | 119.54 | 120.80 | 119.22 | 120.18 | 557,377 | +0.70(+0.59%) |
Jan 27, 2020 | 119.41 | 120.19 | 118.97 | 119.48 | 477,571 | -0.28(-0.23%) |
Jan 24, 2020 | 119.47 | 119.78 | 118.80 | 119.76 | 459,857 | +0.48(+0.40%) |
Jan 23, 2020 | 118.05 | 119.40 | 117.61 | 119.28 | 458,302 | +1.29(+1.10%) |
Jan 22, 2020 | 119.25 | 119.46 | 117.65 | 117.98 | 604,803 | -0.54(-0.46%) |
Jan 21, 2020 | 117.45 | 118.67 | 117.31 | 118.53 | 869,746 | +1.36(+1.16%) |
Jan 17, 2020 | 117.04 | 117.42 | 116.59 | 117.16 | 614,134 | +0.26(+0.22%) |
Jan 16, 2020 | 115.69 | 117.05 | 115.40 | 116.90 | 442,620 | +1.43(+1.23%) |
Jan 15, 2020 | 114.65 | 115.70 | 114.65 | 115.47 | 915,956 | +0.24(+0.20%) |
Jan 14, 2020 | 115.97 | 116.07 | 114.39 | 115.24 | 543,845 | -0.65(-0.56%) |
Jan 13, 2020 | 114.69 | 115.95 | 114.69 | 115.88 | 659,197 | +1.02(+0.89%) |
Jan 10, 2020 | 113.31 | 114.98 | 112.90 | 114.86 | 636,974 | +1.78(+1.57%) |
Jan 09, 2020 | 112.85 | 113.47 | 112.47 | 113.08 | 406,864 | +0.07(+0.06%) |
Jan 08, 2020 | 112.20 | 113.22 | 111.95 | 113.01 | 576,778 | +0.80(+0.71%) |
Jan 07, 2020 | 113.26 | 113.46 | 111.80 | 112.21 | 438,735 | -1.70(-1.49%) |
Jan 06, 2020 | 113.46 | 114.10 | 111.70 | 113.91 | 568,116 | +0.17(+0.15%) |
Jan 03, 2020 | 112.03 | 113.87 | 111.97 | 113.75 | 554,472 | +1.27(+1.13%) |
Jan 02, 2020 | 114.86 | 114.99 | 111.71 | 112.48 | 562,440 | -1.95(-1.71%) |
Dec 31, 2019 | 113.31 | 114.47 | 112.94 | 114.44 | 646,308 | +1.14(+1.00%) |
Dec 30, 2019 | 112.43 | 113.34 | 112.42 | 113.30 | 358,474 | +0.48(+0.42%) |
Dec 27, 2019 | 112.86 | 113.17 | 112.22 | 112.82 | 308,923 | +0.50(+0.44%) |
Dec 26, 2019 | 112.43 | 112.80 | 111.94 | 112.33 | 291,800 | +0.06(+0.05%) |
Dec 24, 2019 | 112.19 | 112.47 | 111.71 | 112.27 | 114,881 | +0.28(+0.25%) |
Dec 23, 2019 | 113.20 | 113.31 | 111.72 | 111.99 | 464,349 | -0.89(-0.78%) |
Dec 20, 2019 | 112.53 | 113.31 | 112.15 | 112.87 | 1,415,909 | +0.64(+0.57%) |
Dec 19, 2019 | 111.89 | 112.57 | 111.59 | 112.23 | 944,580 | +0.39(+0.35%) |
Dec 18, 2019 | 111.53 | 112.28 | 110.96 | 111.84 | 1,049,194 | +0.69(+0.62%) |
Dec 17, 2019 | 113.23 | 113.64 | 110.88 | 111.16 | 1,054,383 | -2.13(-1.88%) |
Dec 16, 2019 | 113.25 | 113.51 | 111.79 | 113.29 | 722,943 | +0.03(+0.03%) |
Dec 13, 2019 | 113.71 | 114.54 | 111.83 | 113.25 | 1,033,125 | -0.24(-0.21%) |
Dec 12, 2019 | 114.00 | 114.60 | 112.38 | 113.50 | 951,268 | -0.75(-0.65%) |
Dec 11, 2019 | 116.64 | 116.99 | 113.62 | 114.24 | 740,519 | -1.55(-1.34%) |
Dec 10, 2019 | 117.01 | 117.35 | 115.07 | 115.80 | 837,774 | -1.36(-1.16%) |
Dec 09, 2019 | 117.16 | 117.40 | 115.72 | 117.16 | 531,557 | +0.18(+0.16%) |
Dec 06, 2019 | 117.21 | 117.94 | 116.93 | 116.98 | 562,768 | -0.18(-0.16%) |
Dec 05, 2019 | 116.57 | 117.16 | 116.18 | 117.16 | 560,330 | +0.22(+0.19%) |
Dec 04, 2019 | 116.17 | 117.87 | 115.87 | 116.94 | 735,469 | +0.55(+0.47%) |
Dec 03, 2019 | 116.03 | 117.07 | 115.99 | 116.40 | 567,237 | +0.40(+0.34%) |