Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 108.48 | 110.05 | 105.58 | 108.44 | 1,321,815 | -3.01(-2.70%) |
Feb 27, 2020 | 114.77 | 117.20 | 111.38 | 111.45 | 1,279,770 | -5.17(-4.43%) |
Feb 26, 2020 | 117.53 | 118.61 | 115.29 | 116.61 | 858,790 | -0.32(-0.27%) |
Feb 25, 2020 | 120.16 | 120.41 | 116.75 | 116.94 | 830,191 | -2.78(-2.32%) |
Feb 24, 2020 | 118.13 | 120.60 | 117.88 | 119.72 | 717,967 | -1.54(-1.27%) |
Feb 21, 2020 | 121.87 | 121.88 | 120.09 | 121.25 | 677,185 | -1.20(-0.98%) |
Feb 20, 2020 | 121.43 | 124.44 | 119.47 | 122.45 | 1,321,192 | -1.24(-1.00%) |
Feb 19, 2020 | 126.34 | 127.02 | 122.96 | 123.69 | 813,035 | -3.02(-2.38%) |
Feb 18, 2020 | 125.36 | 126.96 | 123.17 | 126.70 | 1,097,382 | -4.28(-3.27%) |
Feb 14, 2020 | 128.96 | 131.31 | 128.84 | 130.99 | 793,301 | +1.95(+1.51%) |
Feb 13, 2020 | 128.74 | 129.80 | 128.46 | 129.03 | 857,658 | -1.64(-1.26%) |
Feb 12, 2020 | 129.94 | 130.82 | 129.00 | 130.67 | 640,815 | +0.64(+0.49%) |
Feb 11, 2020 | 129.03 | 130.16 | 128.10 | 130.03 | 488,427 | +1.42(+1.11%) |
Feb 10, 2020 | 126.10 | 128.63 | 126.10 | 128.61 | 669,406 | +2.21(+1.75%) |
Feb 07, 2020 | 124.83 | 127.20 | 124.50 | 126.40 | 829,885 | +1.54(+1.23%) |
Feb 06, 2020 | 126.03 | 126.11 | 124.13 | 124.86 | 689,180 | -0.82(-0.65%) |
Feb 05, 2020 | 128.79 | 129.24 | 125.31 | 125.69 | 811,274 | -1.86(-1.46%) |
Feb 04, 2020 | 126.18 | 127.73 | 126.01 | 127.54 | 679,700 | +2.89(+2.32%) |
Feb 03, 2020 | 122.64 | 125.44 | 122.54 | 124.65 | 765,901 | +2.70(+2.21%) |
Jan 31, 2020 | 123.04 | 123.80 | 121.37 | 121.95 | 643,993 | -1.26(-1.03%) |
Jan 30, 2020 | 122.59 | 123.78 | 122.01 | 123.22 | 555,903 | -0.15(-0.12%) |
Jan 29, 2020 | 122.59 | 124.20 | 121.86 | 123.37 | 588,710 | +1.30(+1.07%) |
Jan 28, 2020 | 120.91 | 122.28 | 120.28 | 122.06 | 403,857 | +1.67(+1.39%) |
Jan 27, 2020 | 119.35 | 121.25 | 119.21 | 120.40 | 716,095 | -0.31(-0.26%) |
Jan 24, 2020 | 122.59 | 123.14 | 120.53 | 120.71 | 723,207 | -1.70(-1.39%) |
Jan 23, 2020 | 121.57 | 122.55 | 121.24 | 122.40 | 773,270 | +0.33(+0.27%) |
Jan 22, 2020 | 120.34 | 122.50 | 120.27 | 122.07 | 833,834 | +2.18(+1.82%) |
Jan 21, 2020 | 120.42 | 120.83 | 119.43 | 119.90 | 709,454 | -0.86(-0.71%) |
Jan 17, 2020 | 121.59 | 122.55 | 120.41 | 120.75 | 1,034,653 | -0.43(-0.36%) |
Jan 16, 2020 | 118.94 | 121.24 | 118.86 | 121.19 | 832,130 | +3.01(+2.55%) |
Jan 15, 2020 | 117.72 | 118.57 | 116.78 | 118.18 | 937,512 | +0.56(+0.48%) |
Jan 14, 2020 | 117.37 | 118.35 | 116.83 | 117.61 | 745,591 | +0.07(+0.06%) |
Jan 13, 2020 | 116.94 | 117.56 | 115.40 | 117.55 | 1,002,731 | +1.15(+0.99%) |
Jan 10, 2020 | 116.19 | 116.82 | 115.56 | 116.40 | 557,039 | +0.53(+0.46%) |
Jan 09, 2020 | 116.13 | 116.67 | 115.26 | 115.87 | 486,175 | +0.21(+0.18%) |
Jan 08, 2020 | 115.28 | 116.50 | 114.91 | 115.66 | 995,420 | +0.49(+0.43%) |
Jan 07, 2020 | 116.28 | 116.52 | 115.10 | 115.17 | 623,964 | -1.40(-1.20%) |
Jan 06, 2020 | 115.20 | 116.59 | 113.99 | 116.57 | 665,474 | -0.22(-0.19%) |
Jan 03, 2020 | 116.77 | 117.78 | 115.83 | 116.78 | 509,532 | -1.46(-1.24%) |
Jan 02, 2020 | 117.68 | 118.25 | 116.41 | 118.25 | 607,009 | +0.80(+0.68%) |
Dec 31, 2019 | 116.99 | 117.60 | 116.80 | 117.44 | 295,751 | +0.40(+0.34%) |
Dec 30, 2019 | 117.41 | 117.67 | 116.45 | 117.05 | 322,438 | -0.44(-0.38%) |
Dec 27, 2019 | 117.75 | 117.91 | 117.15 | 117.49 | 232,762 | -0.05(-0.04%) |
Dec 26, 2019 | 116.86 | 117.57 | 116.49 | 117.54 | 242,959 | +0.73(+0.62%) |
Dec 24, 2019 | 116.36 | 117.17 | 116.11 | 116.81 | 190,239 | +0.42(+0.36%) |
Dec 23, 2019 | 117.33 | 117.33 | 116.03 | 116.39 | 485,627 | -0.73(-0.63%) |
Dec 20, 2019 | 117.47 | 118.00 | 117.03 | 117.12 | 1,129,454 | +0.49(+0.42%) |
Dec 19, 2019 | 116.49 | 117.01 | 115.18 | 116.63 | 547,162 | +0.07(+0.06%) |
Dec 18, 2019 | 116.49 | 117.03 | 115.22 | 116.57 | 513,999 | +0.08(+0.07%) |
Dec 17, 2019 | 114.75 | 116.56 | 114.42 | 116.49 | 760,570 | +1.76(+1.54%) |
Dec 16, 2019 | 116.32 | 116.49 | 114.52 | 114.73 | 770,291 | -1.02(-0.88%) |
Dec 13, 2019 | 116.99 | 116.99 | 115.12 | 115.75 | 592,060 | -1.37(-1.17%) |
Dec 12, 2019 | 116.61 | 118.21 | 116.44 | 117.12 | 1,039,519 | -1.15(-0.97%) |
Dec 11, 2019 | 116.65 | 118.33 | 116.46 | 118.27 | 602,142 | +1.50(+1.29%) |
Dec 10, 2019 | 116.84 | 117.21 | 116.41 | 116.76 | 1,213,787 | +0.00(+0.00%) |
Dec 09, 2019 | 115.26 | 116.84 | 114.90 | 116.76 | 772,168 | +1.04(+0.89%) |
Dec 06, 2019 | 116.08 | 116.50 | 115.38 | 115.73 | 554,651 | +0.65(+0.56%) |
Dec 05, 2019 | 114.61 | 115.18 | 114.49 | 115.08 | 640,113 | +0.48(+0.42%) |
Dec 04, 2019 | 113.86 | 115.58 | 113.86 | 114.60 | 759,607 | +1.52(+1.34%) |
Dec 03, 2019 | 112.21 | 113.19 | 112.19 | 113.08 | 563,921 | -0.17(-0.15%) |