Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 107.69 | 109.82 | 106.62 | 109.00 | 1,854,775 | -1.70(-1.54%) |
Feb 27, 2020 | 112.95 | 115.09 | 110.64 | 110.71 | 1,247,733 | -4.55(-3.94%) |
Feb 26, 2020 | 117.73 | 118.39 | 115.22 | 115.25 | 708,706 | -1.93(-1.65%) |
Feb 25, 2020 | 121.85 | 122.12 | 117.05 | 117.19 | 700,946 | -4.31(-3.55%) |
Feb 24, 2020 | 121.70 | 122.11 | 120.87 | 121.50 | 472,560 | -3.54(-2.83%) |
Feb 21, 2020 | 125.71 | 125.71 | 124.70 | 125.04 | 226,035 | -1.21(-0.96%) |
Feb 20, 2020 | 125.50 | 126.50 | 124.95 | 126.25 | 997,683 | +0.52(+0.42%) |
Feb 19, 2020 | 125.98 | 126.16 | 125.55 | 125.72 | 292,564 | +0.23(+0.18%) |
Feb 18, 2020 | 125.72 | 126.12 | 124.91 | 125.50 | 286,715 | -0.52(-0.41%) |
Feb 14, 2020 | 126.43 | 126.45 | 125.54 | 126.02 | 201,150 | -0.24(-0.19%) |
Feb 13, 2020 | 125.56 | 126.42 | 125.39 | 126.26 | 235,895 | +0.07(+0.06%) |
Feb 12, 2020 | 126.06 | 126.41 | 125.81 | 126.18 | 231,221 | +0.76(+0.61%) |
Feb 11, 2020 | 124.97 | 125.98 | 124.88 | 125.42 | 241,323 | +1.01(+0.81%) |
Feb 10, 2020 | 123.83 | 124.42 | 123.67 | 124.42 | 359,403 | +0.44(+0.35%) |
Feb 07, 2020 | 124.79 | 124.95 | 123.68 | 123.97 | 225,052 | -1.33(-1.06%) |
Feb 06, 2020 | 126.31 | 126.61 | 125.25 | 125.30 | 279,010 | -0.50(-0.40%) |
Feb 05, 2020 | 124.91 | 125.96 | 124.82 | 125.81 | 444,357 | +2.12(+1.71%) |
Feb 04, 2020 | 123.76 | 124.23 | 123.58 | 123.69 | 261,325 | +1.30(+1.06%) |
Feb 03, 2020 | 121.95 | 123.05 | 121.95 | 122.39 | 491,995 | +1.03(+0.85%) |
Jan 31, 2020 | 123.23 | 123.23 | 121.02 | 121.36 | 338,124 | -2.34(-1.89%) |
Jan 30, 2020 | 122.77 | 123.76 | 122.23 | 123.69 | 407,125 | +0.14(+0.11%) |
Jan 29, 2020 | 124.47 | 124.69 | 123.55 | 123.55 | 242,097 | -0.57(-0.46%) |
Jan 28, 2020 | 123.88 | 124.43 | 123.50 | 124.12 | 329,934 | +1.06(+0.86%) |
Jan 27, 2020 | 123.12 | 123.74 | 122.76 | 123.06 | 300,054 | -1.78(-1.42%) |
Jan 24, 2020 | 124.04 | 126.51 | 124.04 | 124.84 | 277,223 | -1.47(-1.16%) |
Jan 23, 2020 | 125.77 | 126.52 | 124.68 | 126.30 | 376,666 | +0.29(+0.23%) |
Jan 22, 2020 | 126.47 | 126.75 | 125.80 | 126.01 | 241,857 | -0.07(-0.06%) |
Jan 21, 2020 | 126.70 | 126.83 | 125.99 | 126.08 | 615,513 | -1.00(-0.79%) |
Jan 17, 2020 | 127.71 | 127.73 | 126.95 | 127.08 | 272,093 | -0.31(-0.24%) |
Jan 16, 2020 | 126.65 | 127.40 | 126.65 | 127.39 | 457,971 | +1.46(+1.16%) |
Jan 15, 2020 | 125.50 | 126.43 | 125.44 | 125.94 | 306,571 | +0.33(+0.26%) |
Jan 14, 2020 | 125.10 | 126.07 | 124.90 | 125.61 | 820,538 | +0.27(+0.21%) |
Jan 13, 2020 | 124.43 | 125.34 | 124.08 | 125.34 | 322,574 | +1.05(+0.85%) |
Jan 10, 2020 | 124.84 | 124.92 | 123.97 | 124.29 | 316,732 | -0.37(-0.29%) |
Jan 09, 2020 | 125.10 | 125.18 | 124.43 | 124.65 | 272,020 | +0.10(+0.08%) |
Jan 08, 2020 | 124.42 | 125.03 | 124.21 | 124.55 | 245,461 | +0.19(+0.15%) |
Jan 07, 2020 | 124.55 | 124.82 | 124.19 | 124.36 | 257,547 | -0.48(-0.39%) |
Jan 06, 2020 | 124.25 | 124.95 | 123.80 | 124.84 | 426,266 | -0.12(-0.10%) |
Jan 03, 2020 | 124.27 | 125.13 | 124.03 | 124.97 | 336,706 | -0.45(-0.36%) |
Jan 02, 2020 | 126.18 | 126.21 | 124.41 | 125.41 | 628,495 | -0.17(-0.14%) |
Dec 31, 2019 | 125.11 | 125.94 | 125.01 | 125.59 | 397,826 | +0.30(+0.24%) |
Dec 30, 2019 | 125.64 | 125.68 | 124.89 | 125.28 | 429,583 | -0.09(-0.07%) |
Dec 27, 2019 | 126.05 | 126.09 | 125.14 | 125.38 | 323,936 | -0.36(-0.28%) |
Dec 26, 2019 | 125.78 | 125.88 | 125.39 | 125.73 | 216,099 | +0.25(+0.20%) |
Dec 24, 2019 | 125.63 | 125.83 | 125.36 | 125.49 | 148,216 | -0.04(-0.03%) |
Dec 23, 2019 | 126.01 | 126.19 | 125.25 | 125.53 | 405,469 | -0.12(-0.09%) |
Dec 20, 2019 | 125.49 | 126.01 | 125.28 | 125.65 | 264,764 | +0.45(+0.36%) |
Dec 19, 2019 | 124.97 | 125.26 | 124.79 | 125.20 | 296,905 | +0.28(+0.23%) |
Dec 18, 2019 | 124.87 | 125.05 | 124.42 | 124.92 | 344,168 | +0.35(+0.28%) |
Dec 17, 2019 | 124.14 | 124.60 | 123.95 | 124.57 | 271,182 | +0.62(+0.50%) |
Dec 16, 2019 | 123.91 | 124.44 | 123.70 | 123.95 | 484,243 | +0.80(+0.65%) |
Dec 13, 2019 | 123.94 | 124.26 | 122.69 | 123.15 | 291,263 | -0.68(-0.55%) |
Dec 12, 2019 | 122.64 | 124.28 | 122.50 | 123.84 | 343,971 | +1.23(+1.00%) |
Dec 11, 2019 | 122.63 | 122.69 | 122.18 | 122.61 | 247,965 | +0.12(+0.10%) |
Dec 10, 2019 | 122.44 | 122.70 | 122.17 | 122.49 | 265,898 | -0.02(-0.01%) |
Dec 09, 2019 | 122.65 | 122.89 | 122.49 | 122.51 | 258,584 | -0.15(-0.12%) |
Dec 06, 2019 | 122.43 | 123.14 | 122.43 | 122.65 | 330,735 | +1.26(+1.03%) |
Dec 05, 2019 | 121.35 | 121.58 | 121.00 | 121.40 | 325,564 | +0.06(+0.05%) |
Dec 04, 2019 | 121.02 | 121.97 | 120.96 | 121.33 | 272,489 | +0.90(+0.75%) |
Dec 03, 2019 | 120.30 | 120.52 | 119.45 | 120.43 | 310,523 | -0.93(-0.76%) |