Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 102.22 | 107.40 | 102.20 | 105.63 | 5,927,363 | -0.88(-0.83%) |
Feb 27, 2020 | 107.16 | 109.48 | 105.82 | 106.51 | 5,328,434 | -4.49(-4.04%) |
Feb 26, 2020 | 112.92 | 114.16 | 109.85 | 111.00 | 4,752,401 | -1.26(-1.12%) |
Feb 25, 2020 | 116.69 | 116.97 | 110.56 | 112.25 | 4,981,604 | -2.99(-2.60%) |
Feb 24, 2020 | 115.72 | 116.68 | 114.48 | 115.25 | 5,527,381 | -6.00(-4.95%) |
Feb 21, 2020 | 125.05 | 127.40 | 120.36 | 121.25 | 3,790,882 | -4.00(-3.19%) |
Feb 20, 2020 | 124.81 | 125.56 | 122.28 | 125.24 | 2,469,415 | -0.14(-0.11%) |
Feb 19, 2020 | 125.34 | 127.58 | 124.79 | 125.38 | 2,182,958 | +1.00(+0.81%) |
Feb 18, 2020 | 124.88 | 125.88 | 123.21 | 124.38 | 2,066,443 | -2.98(-2.34%) |
Feb 14, 2020 | 129.03 | 129.69 | 125.14 | 127.36 | 1,987,519 | -1.50(-1.16%) |
Feb 13, 2020 | 127.17 | 129.39 | 126.34 | 128.86 | 1,535,026 | +0.80(+0.62%) |
Feb 12, 2020 | 126.90 | 128.62 | 126.50 | 128.06 | 2,790,788 | +2.15(+1.71%) |
Feb 11, 2020 | 124.62 | 127.44 | 124.30 | 125.91 | 2,590,631 | +2.16(+1.75%) |
Feb 10, 2020 | 121.48 | 123.86 | 121.21 | 123.75 | 1,904,655 | +0.86(+0.70%) |
Feb 07, 2020 | 124.95 | 125.30 | 122.64 | 122.88 | 2,714,892 | -2.86(-2.28%) |
Feb 06, 2020 | 125.77 | 126.12 | 123.62 | 125.74 | 2,241,726 | +1.03(+0.83%) |
Feb 05, 2020 | 123.94 | 127.14 | 123.04 | 124.71 | 4,721,498 | +3.46(+2.85%) |
Feb 04, 2020 | 123.57 | 124.96 | 118.69 | 121.26 | 5,983,790 | +4.47(+3.83%) |
Feb 03, 2020 | 118.64 | 119.88 | 116.15 | 116.79 | 4,526,091 | -1.08(-0.91%) |
Jan 31, 2020 | 120.80 | 121.68 | 117.11 | 117.86 | 4,787,978 | -4.42(-3.62%) |
Jan 30, 2020 | 121.53 | 122.65 | 119.71 | 122.29 | 2,195,405 | -0.97(-0.78%) |
Jan 29, 2020 | 123.62 | 125.22 | 122.40 | 123.25 | 2,446,417 | -0.02(-0.02%) |
Jan 28, 2020 | 123.11 | 124.17 | 121.94 | 123.27 | 2,375,952 | +2.07(+1.71%) |
Jan 27, 2020 | 122.23 | 122.39 | 118.98 | 121.20 | 4,069,799 | -4.49(-3.57%) |
Jan 24, 2020 | 127.74 | 128.14 | 125.01 | 125.69 | 3,108,284 | -1.05(-0.83%) |
Jan 23, 2020 | 125.33 | 127.49 | 125.29 | 126.74 | 2,726,496 | +1.64(+1.31%) |
Jan 22, 2020 | 124.98 | 126.64 | 124.02 | 125.09 | 2,606,859 | +0.63(+0.51%) |
Jan 21, 2020 | 123.94 | 124.92 | 123.28 | 124.46 | 2,172,229 | +0.11(+0.09%) |
Jan 17, 2020 | 125.42 | 125.87 | 123.08 | 124.35 | 2,441,293 | -0.32(-0.25%) |
Jan 16, 2020 | 124.48 | 125.39 | 123.38 | 124.67 | 2,685,455 | +1.56(+1.27%) |
Jan 15, 2020 | 123.06 | 123.49 | 122.23 | 123.11 | 2,374,512 | -0.20(-0.16%) |
Jan 14, 2020 | 122.08 | 124.20 | 121.98 | 123.30 | 2,689,870 | +0.68(+0.55%) |
Jan 13, 2020 | 121.71 | 123.11 | 120.92 | 122.62 | 2,490,487 | +2.17(+1.80%) |
Jan 10, 2020 | 120.89 | 121.55 | 120.02 | 120.45 | 2,468,954 | +0.43(+0.36%) |
Jan 09, 2020 | 120.60 | 121.67 | 119.56 | 120.02 | 2,614,941 | +0.76(+0.64%) |
Jan 08, 2020 | 119.12 | 119.96 | 118.12 | 119.26 | 1,710,315 | +0.30(+0.25%) |
Jan 07, 2020 | 118.46 | 120.58 | 118.00 | 118.96 | 2,793,556 | +1.52(+1.30%) |
Jan 06, 2020 | 116.51 | 117.99 | 115.84 | 117.44 | 2,322,582 | -0.84(-0.71%) |
Jan 03, 2020 | 117.28 | 119.19 | 117.18 | 118.27 | 1,664,087 | -1.15(-0.96%) |
Jan 02, 2020 | 119.49 | 120.32 | 118.17 | 119.43 | 2,419,482 | +1.19(+1.01%) |
Dec 31, 2019 | 118.39 | 118.83 | 117.81 | 118.24 | 1,030,892 | -0.27(-0.23%) |
Dec 30, 2019 | 119.17 | 119.25 | 117.39 | 118.51 | 1,006,685 | -0.59(-0.50%) |
Dec 27, 2019 | 119.89 | 120.09 | 118.74 | 119.10 | 1,088,583 | -0.45(-0.38%) |
Dec 26, 2019 | 120.32 | 120.32 | 118.49 | 119.56 | 1,046,686 | -0.48(-0.40%) |
Dec 24, 2019 | 119.32 | 120.19 | 118.47 | 120.04 | 1,031,646 | +1.09(+0.91%) |
Dec 23, 2019 | 119.21 | 120.29 | 118.15 | 118.95 | 3,118,651 | +0.32(+0.27%) |
Dec 20, 2019 | 117.14 | 118.78 | 117.03 | 118.64 | 4,060,498 | +1.62(+1.38%) |
Dec 19, 2019 | 116.75 | 117.21 | 115.60 | 117.02 | 2,187,927 | +0.15(+0.13%) |
Dec 18, 2019 | 116.65 | 117.48 | 115.92 | 116.87 | 2,721,267 | -0.13(-0.11%) |
Dec 17, 2019 | 115.54 | 117.97 | 114.31 | 117.00 | 4,009,817 | +1.51(+1.31%) |
Dec 16, 2019 | 116.14 | 116.34 | 115.19 | 115.49 | 2,930,606 | +0.39(+0.34%) |
Dec 13, 2019 | 114.58 | 116.36 | 113.46 | 115.10 | 3,115,711 | +0.26(+0.22%) |
Dec 12, 2019 | 112.27 | 116.77 | 111.62 | 114.84 | 5,002,430 | +2.39(+2.13%) |
Dec 11, 2019 | 110.17 | 113.27 | 110.04 | 112.45 | 3,551,861 | +2.13(+1.93%) |
Dec 10, 2019 | 109.54 | 111.71 | 109.51 | 110.32 | 2,727,381 | +1.16(+1.06%) |
Dec 09, 2019 | 109.53 | 110.35 | 108.67 | 109.16 | 1,242,439 | -0.76(-0.69%) |
Dec 06, 2019 | 110.04 | 111.14 | 109.61 | 109.92 | 2,432,830 | +1.45(+1.33%) |
Dec 05, 2019 | 107.74 | 109.43 | 107.09 | 108.48 | 1,611,163 | +0.77(+0.71%) |
Dec 04, 2019 | 107.38 | 109.02 | 107.06 | 107.71 | 3,057,759 | +1.55(+1.46%) |
Dec 03, 2019 | 104.67 | 106.38 | 103.35 | 106.16 | 2,638,558 | -0.14(-0.13%) |