Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 107.94 | 109.64 | 104.01 | 106.65 | 1,511,400 | -4.44(-4.00%) |
Feb 27, 2020 | 113.88 | 115.09 | 110.69 | 111.09 | 734,752 | -5.05(-4.35%) |
Feb 26, 2020 | 117.00 | 119.52 | 115.05 | 116.14 | 574,898 | -0.34(-0.29%) |
Feb 25, 2020 | 122.15 | 124.24 | 115.98 | 116.48 | 646,290 | -4.74(-3.91%) |
Feb 24, 2020 | 120.00 | 121.98 | 118.95 | 121.22 | 562,037 | -2.68(-2.16%) |
Feb 21, 2020 | 125.37 | 125.37 | 122.53 | 123.90 | 408,000 | -1.81(-1.44%) |
Feb 20, 2020 | 124.01 | 126.49 | 123.87 | 125.71 | 362,475 | +1.23(+0.99%) |
Feb 19, 2020 | 127.00 | 128.61 | 124.45 | 124.48 | 633,314 | -2.00(-1.58%) |
Feb 18, 2020 | 126.36 | 127.41 | 125.10 | 126.48 | 478,498 | -0.67(-0.53%) |
Feb 14, 2020 | 125.94 | 127.50 | 125.11 | 127.15 | 380,200 | +1.08(+0.86%) |
Feb 13, 2020 | 125.96 | 127.21 | 125.49 | 126.07 | 330,006 | -0.03(-0.02%) |
Feb 12, 2020 | 128.23 | 128.23 | 125.17 | 126.10 | 373,200 | -1.58(-1.24%) |
Feb 11, 2020 | 128.25 | 129.45 | 127.34 | 127.68 | 453,455 | -0.57(-0.44%) |
Feb 10, 2020 | 126.51 | 128.50 | 125.24 | 128.25 | 512,684 | +1.57(+1.24%) |
Feb 07, 2020 | 125.96 | 126.78 | 124.71 | 126.68 | 534,200 | +0.61(+0.48%) |
Feb 06, 2020 | 127.60 | 128.50 | 125.17 | 126.07 | 465,083 | -1.46(-1.14%) |
Feb 05, 2020 | 127.15 | 128.22 | 125.12 | 127.53 | 609,256 | +1.43(+1.13%) |
Feb 04, 2020 | 122.67 | 126.41 | 122.20 | 126.10 | 965,130 | +4.62(+3.80%) |
Feb 03, 2020 | 122.43 | 124.00 | 119.95 | 121.48 | 720,753 | -1.33(-1.08%) |
Jan 31, 2020 | 123.00 | 126.92 | 120.05 | 122.81 | 2,565,300 | -3.08(-2.45%) |
Jan 30, 2020 | 128.40 | 128.40 | 124.41 | 125.89 | 1,583,330 | -2.10(-1.64%) |
Jan 29, 2020 | 128.18 | 129.52 | 127.89 | 127.99 | 614,493 | -0.14(-0.11%) |
Jan 28, 2020 | 128.81 | 129.98 | 127.32 | 128.13 | 531,418 | -0.10(-0.08%) |
Jan 27, 2020 | 125.68 | 128.67 | 125.00 | 128.23 | 683,781 | -0.35(-0.27%) |
Jan 24, 2020 | 127.70 | 129.69 | 127.17 | 128.58 | 769,500 | +1.42(+1.12%) |
Jan 23, 2020 | 126.15 | 127.66 | 124.63 | 127.16 | 922,539 | +0.45(+0.36%) |
Jan 22, 2020 | 126.00 | 128.28 | 125.48 | 126.71 | 1,152,135 | +1.99(+1.60%) |
Jan 21, 2020 | 123.55 | 125.60 | 122.42 | 124.72 | 464,063 | +1.46(+1.18%) |
Jan 17, 2020 | 125.69 | 126.39 | 121.88 | 123.26 | 722,500 | -2.10(-1.68%) |
Jan 16, 2020 | 123.87 | 126.57 | 123.50 | 125.36 | 481,058 | +1.92(+1.56%) |
Jan 15, 2020 | 123.16 | 125.86 | 123.16 | 123.44 | 470,948 | +1.00(+0.82%) |
Jan 14, 2020 | 121.62 | 123.43 | 121.49 | 122.44 | 821,338 | +1.09(+0.90%) |
Jan 13, 2020 | 120.01 | 122.18 | 118.61 | 121.35 | 955,718 | -0.49(-0.40%) |
Jan 10, 2020 | 122.02 | 123.81 | 120.98 | 121.84 | 650,400 | -0.03(-0.02%) |
Jan 09, 2020 | 125.19 | 125.50 | 120.35 | 121.87 | 1,352,758 | -1.98(-1.60%) |
Jan 08, 2020 | 122.06 | 125.06 | 122.06 | 123.85 | 742,960 | +1.62(+1.33%) |
Jan 07, 2020 | 120.90 | 122.49 | 119.91 | 122.23 | 543,594 | +1.82(+1.51%) |
Jan 06, 2020 | 117.69 | 120.64 | 116.78 | 120.41 | 803,682 | +2.26(+1.91%) |
Jan 03, 2020 | 115.76 | 118.47 | 115.21 | 118.15 | 511,800 | +0.92(+0.78%) |
Jan 02, 2020 | 115.75 | 117.29 | 114.49 | 117.23 | 416,940 | +2.45(+2.13%) |
Dec 31, 2019 | 114.86 | 115.89 | 114.00 | 114.78 | 246,200 | -0.74(-0.64%) |
Dec 30, 2019 | 114.55 | 116.00 | 113.24 | 115.52 | 366,619 | +1.19(+1.04%) |
Dec 27, 2019 | 114.89 | 114.89 | 112.80 | 114.33 | 751,900 | -0.41(-0.36%) |
Dec 26, 2019 | 115.89 | 116.64 | 114.56 | 114.74 | 250,063 | -0.69(-0.60%) |
Dec 24, 2019 | 115.99 | 116.58 | 115.05 | 115.43 | 154,700 | -0.85(-0.73%) |
Dec 23, 2019 | 116.69 | 117.84 | 115.29 | 116.28 | 388,880 | +0.49(+0.42%) |
Dec 20, 2019 | 119.04 | 119.04 | 115.46 | 115.79 | 630,300 | -2.45(-2.07%) |
Dec 19, 2019 | 115.80 | 118.49 | 115.60 | 118.24 | 517,791 | +2.14(+1.84%) |
Dec 18, 2019 | 116.47 | 118.19 | 115.71 | 116.10 | 543,877 | +0.19(+0.16%) |
Dec 17, 2019 | 113.41 | 116.28 | 113.41 | 115.91 | 957,756 | +2.24(+1.97%) |
Dec 16, 2019 | 114.49 | 114.99 | 113.59 | 113.67 | 534,386 | +0.07(+0.06%) |
Dec 13, 2019 | 112.97 | 113.70 | 112.20 | 113.60 | 586,000 | +0.74(+0.66%) |
Dec 12, 2019 | 113.00 | 114.63 | 111.99 | 112.86 | 388,151 | -0.13(-0.12%) |
Dec 11, 2019 | 113.99 | 113.99 | 111.50 | 112.99 | 402,301 | -0.79(-0.69%) |
Dec 10, 2019 | 114.93 | 116.52 | 113.58 | 113.78 | 574,362 | -1.34(-1.16%) |
Dec 09, 2019 | 114.72 | 115.74 | 114.00 | 115.12 | 575,442 | -0.15(-0.13%) |
Dec 06, 2019 | 119.16 | 119.16 | 115.26 | 115.27 | 507,500 | -3.12(-2.64%) |
Dec 05, 2019 | 119.06 | 119.99 | 118.12 | 118.39 | 367,823 | -0.98(-0.82%) |
Dec 04, 2019 | 119.92 | 121.22 | 119.00 | 119.37 | 395,319 | +0.10(+0.08%) |
Dec 03, 2019 | 116.82 | 119.45 | 116.25 | 119.27 | 604,570 | +0.63(+0.53%) |