Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.26 | 108.73 | 103.72 | 107.99 | 17,215,900 | +0.15(+0.14%) |
Feb 27, 2020 | 106.30 | 112.05 | 106.30 | 107.84 | 15,457,754 | -1.27(-1.16%) |
Feb 26, 2020 | 109.81 | 112.63 | 108.60 | 109.11 | 10,301,770 | -0.55(-0.50%) |
Feb 25, 2020 | 115.67 | 116.42 | 109.33 | 109.66 | 13,630,824 | -6.78(-5.82%) |
Feb 24, 2020 | 114.29 | 116.79 | 113.52 | 116.44 | 10,073,312 | -3.05(-2.55%) |
Feb 21, 2020 | 121.72 | 121.85 | 118.53 | 119.49 | 5,896,200 | -2.94(-2.40%) |
Feb 20, 2020 | 123.86 | 124.31 | 120.40 | 122.43 | 7,212,141 | -1.48(-1.19%) |
Feb 19, 2020 | 122.63 | 124.45 | 122.30 | 123.91 | 4,876,365 | +1.64(+1.34%) |
Feb 18, 2020 | 122.58 | 122.99 | 121.68 | 122.27 | 5,085,743 | -0.72(-0.59%) |
Feb 14, 2020 | 120.89 | 123.00 | 120.80 | 122.99 | 5,769,800 | +2.48(+2.06%) |
Feb 13, 2020 | 118.04 | 121.10 | 117.80 | 120.51 | 6,066,267 | +1.95(+1.64%) |
Feb 12, 2020 | 118.85 | 119.91 | 117.87 | 118.56 | 6,476,546 | -0.28(-0.24%) |
Feb 11, 2020 | 120.76 | 121.00 | 118.40 | 118.84 | 4,676,790 | -1.22(-1.02%) |
Feb 10, 2020 | 118.56 | 120.15 | 118.50 | 120.06 | 4,868,030 | +1.18(+0.99%) |
Feb 07, 2020 | 119.60 | 119.67 | 118.41 | 118.88 | 4,166,200 | -1.01(-0.84%) |
Feb 06, 2020 | 120.09 | 120.60 | 119.47 | 119.89 | 4,019,823 | +0.17(+0.14%) |
Feb 05, 2020 | 121.20 | 122.19 | 118.89 | 119.72 | 7,594,807 | -0.36(-0.30%) |
Feb 04, 2020 | 118.04 | 120.34 | 117.30 | 120.08 | 7,395,299 | +3.57(+3.06%) |
Feb 03, 2020 | 114.30 | 117.24 | 114.05 | 116.51 | 8,234,687 | +2.62(+2.30%) |
Jan 31, 2020 | 116.75 | 117.32 | 113.15 | 113.89 | 9,467,100 | -3.23(-2.76%) |
Jan 30, 2020 | 112.79 | 117.20 | 112.42 | 117.12 | 13,651,321 | +0.46(+0.39%) |
Jan 29, 2020 | 117.47 | 117.53 | 115.16 | 116.66 | 9,235,223 | +0.14(+0.12%) |
Jan 28, 2020 | 115.83 | 117.21 | 114.72 | 116.52 | 6,430,440 | +1.28(+1.11%) |
Jan 27, 2020 | 113.63 | 115.98 | 112.31 | 115.24 | 7,001,531 | -1.74(-1.49%) |
Jan 24, 2020 | 118.45 | 119.60 | 116.51 | 116.98 | 7,123,900 | -0.91(-0.77%) |
Jan 23, 2020 | 117.40 | 117.94 | 115.80 | 117.89 | 8,531,789 | +2.39(+2.07%) |
Jan 22, 2020 | 116.73 | 117.45 | 115.47 | 115.50 | 5,301,395 | -0.65(-0.56%) |
Jan 21, 2020 | 115.31 | 116.39 | 115.11 | 116.15 | 8,745,704 | +0.11(+0.09%) |
Jan 17, 2020 | 116.45 | 116.70 | 115.47 | 116.04 | 9,730,400 | +0.64(+0.55%) |
Jan 16, 2020 | 115.92 | 116.00 | 114.85 | 115.40 | 4,772,321 | +0.55(+0.48%) |
Jan 15, 2020 | 115.14 | 115.95 | 114.61 | 114.85 | 5,954,705 | +0.21(+0.18%) |
Jan 14, 2020 | 115.51 | 115.59 | 114.12 | 114.64 | 7,182,036 | -0.64(-0.56%) |
Jan 13, 2020 | 113.98 | 115.88 | 113.86 | 115.28 | 9,652,512 | +2.35(+2.08%) |
Jan 10, 2020 | 113.64 | 113.71 | 112.27 | 112.93 | 6,965,600 | +0.36(+0.32%) |
Jan 09, 2020 | 112.99 | 113.56 | 111.59 | 112.57 | 5,944,750 | +0.75(+0.67%) |
Jan 08, 2020 | 110.40 | 112.64 | 109.82 | 111.82 | 8,293,562 | +2.15(+1.96%) |
Jan 07, 2020 | 111.50 | 111.56 | 109.53 | 109.67 | 6,898,720 | -0.50(-0.45%) |
Jan 06, 2020 | 107.57 | 110.22 | 107.44 | 110.17 | 6,764,532 | +1.41(+1.30%) |
Jan 03, 2020 | 109.49 | 110.42 | 108.76 | 108.76 | 7,099,900 | -1.99(-1.80%) |
Jan 02, 2020 | 109.47 | 111.21 | 109.28 | 110.75 | 7,418,792 | +2.58(+2.39%) |
Dec 31, 2019 | 107.54 | 108.45 | 107.20 | 108.17 | 4,080,600 | +0.20(+0.19%) |
Dec 30, 2019 | 109.52 | 109.60 | 107.73 | 107.97 | 3,769,197 | -1.43(-1.31%) |
Dec 27, 2019 | 110.17 | 110.18 | 108.90 | 109.40 | 3,390,300 | -0.35(-0.32%) |
Dec 26, 2019 | 109.13 | 109.75 | 108.57 | 109.75 | 4,049,960 | +1.06(+0.98%) |
Dec 24, 2019 | 108.64 | 109.26 | 108.38 | 108.69 | 1,679,900 | +0.08(+0.07%) |
Dec 23, 2019 | 109.05 | 109.45 | 108.38 | 108.61 | 4,658,954 | -0.14(-0.13%) |
Dec 20, 2019 | 109.28 | 109.62 | 108.13 | 108.75 | 9,831,000 | -0.13(-0.12%) |
Dec 19, 2019 | 107.80 | 108.94 | 107.46 | 108.88 | 6,589,991 | +1.05(+0.97%) |
Dec 18, 2019 | 108.86 | 109.47 | 107.76 | 107.83 | 6,478,027 | -0.63(-0.58%) |
Dec 17, 2019 | 109.57 | 109.60 | 107.67 | 108.46 | 8,165,862 | -1.11(-1.01%) |
Dec 16, 2019 | 108.40 | 109.83 | 108.35 | 109.57 | 8,465,440 | +1.92(+1.78%) |
Dec 13, 2019 | 105.83 | 107.91 | 105.52 | 107.65 | 7,001,100 | +1.98(+1.87%) |
Dec 12, 2019 | 105.21 | 106.22 | 104.13 | 105.67 | 6,379,869 | +0.16(+0.15%) |
Dec 11, 2019 | 103.72 | 105.87 | 103.59 | 105.51 | 5,779,732 | +1.89(+1.82%) |
Dec 10, 2019 | 103.77 | 104.13 | 103.26 | 103.62 | 5,316,498 | -0.16(-0.15%) |
Dec 09, 2019 | 104.60 | 105.10 | 103.60 | 103.78 | 5,641,273 | -0.56(-0.54%) |
Dec 06, 2019 | 104.79 | 105.34 | 104.16 | 104.34 | 7,018,400 | -0.25(-0.24%) |
Dec 05, 2019 | 105.45 | 105.50 | 104.11 | 104.59 | 5,635,759 | -0.41(-0.39%) |
Dec 04, 2019 | 106.29 | 106.29 | 104.65 | 105.00 | 7,848,714 | -0.59(-0.56%) |
Dec 03, 2019 | 105.00 | 106.13 | 104.51 | 105.59 | 9,062,617 | -0.62(-0.58%) |