Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.34 | 104.25 | 98.91 | 103.80 | 2,347,000 | +2.16(+2.13%) |
Feb 27, 2020 | 101.96 | 105.69 | 100.43 | 101.64 | 2,444,059 | -2.02(-1.95%) |
Feb 26, 2020 | 107.36 | 108.18 | 103.58 | 103.66 | 1,964,957 | -2.72(-2.56%) |
Feb 25, 2020 | 111.92 | 111.97 | 106.17 | 106.38 | 2,829,651 | -5.27(-4.72%) |
Feb 24, 2020 | 113.29 | 114.75 | 111.02 | 111.65 | 1,396,330 | -4.69(-4.03%) |
Feb 21, 2020 | 117.03 | 117.66 | 116.05 | 116.34 | 710,300 | -1.20(-1.02%) |
Feb 20, 2020 | 116.53 | 117.61 | 115.78 | 117.54 | 739,229 | +0.54(+0.46%) |
Feb 19, 2020 | 116.60 | 117.43 | 116.33 | 117.00 | 705,306 | +0.60(+0.52%) |
Feb 18, 2020 | 116.41 | 117.07 | 114.33 | 116.40 | 960,521 | -0.70(-0.60%) |
Feb 14, 2020 | 117.88 | 118.49 | 116.73 | 117.10 | 576,700 | -0.78(-0.66%) |
Feb 13, 2020 | 118.93 | 119.26 | 117.10 | 117.88 | 986,242 | -1.40(-1.17%) |
Feb 12, 2020 | 118.61 | 119.62 | 118.14 | 119.28 | 815,887 | +1.40(+1.19%) |
Feb 11, 2020 | 118.63 | 119.67 | 117.81 | 117.88 | 807,063 | -0.20(-0.17%) |
Feb 10, 2020 | 116.94 | 118.10 | 116.88 | 118.08 | 597,245 | +0.82(+0.70%) |
Feb 07, 2020 | 117.49 | 118.10 | 116.51 | 117.26 | 812,700 | -0.27(-0.23%) |
Feb 06, 2020 | 116.08 | 118.22 | 115.87 | 117.53 | 1,173,729 | +2.01(+1.74%) |
Feb 05, 2020 | 115.80 | 117.09 | 114.60 | 115.52 | 1,163,611 | +0.40(+0.35%) |
Feb 04, 2020 | 113.62 | 115.45 | 112.70 | 115.12 | 1,258,261 | +1.54(+1.36%) |
Feb 03, 2020 | 111.00 | 114.62 | 111.00 | 113.58 | 2,075,619 | -0.73(-0.64%) |
Jan 31, 2020 | 114.37 | 114.91 | 113.22 | 114.31 | 2,115,900 | -0.06(-0.05%) |
Jan 30, 2020 | 113.70 | 114.50 | 112.90 | 114.37 | 960,826 | +0.42(+0.37%) |
Jan 29, 2020 | 114.38 | 114.89 | 113.39 | 113.95 | 996,238 | +0.18(+0.16%) |
Jan 28, 2020 | 115.01 | 115.45 | 113.66 | 113.77 | 941,983 | -0.56(-0.49%) |
Jan 27, 2020 | 113.49 | 114.75 | 112.67 | 114.33 | 911,538 | -1.15(-1.00%) |
Jan 24, 2020 | 115.96 | 116.58 | 115.04 | 115.48 | 875,400 | -0.03(-0.03%) |
Jan 23, 2020 | 115.00 | 115.56 | 113.77 | 115.51 | 779,665 | +0.63(+0.55%) |
Jan 22, 2020 | 114.02 | 115.50 | 114.01 | 114.88 | 696,946 | +0.99(+0.87%) |
Jan 21, 2020 | 113.23 | 114.16 | 112.96 | 113.89 | 1,008,538 | +0.14(+0.12%) |
Jan 17, 2020 | 115.44 | 115.58 | 113.55 | 113.75 | 1,353,800 | -1.03(-0.90%) |
Jan 16, 2020 | 114.63 | 114.97 | 113.75 | 114.78 | 1,067,594 | +0.86(+0.75%) |
Jan 15, 2020 | 113.90 | 114.47 | 113.56 | 113.92 | 712,643 | +0.24(+0.21%) |
Jan 14, 2020 | 113.04 | 114.15 | 112.64 | 113.68 | 958,501 | +0.24(+0.21%) |
Jan 13, 2020 | 110.70 | 114.71 | 110.30 | 113.44 | 1,324,204 | +0.82(+0.73%) |
Jan 10, 2020 | 112.38 | 113.30 | 111.80 | 112.62 | 894,100 | +0.91(+0.81%) |
Jan 09, 2020 | 111.02 | 112.65 | 110.62 | 111.71 | 1,155,972 | +0.23(+0.21%) |
Jan 08, 2020 | 112.35 | 112.53 | 110.36 | 111.48 | 1,580,285 | -0.55(-0.49%) |
Jan 07, 2020 | 111.59 | 112.82 | 110.69 | 112.03 | 981,505 | -0.77(-0.68%) |
Jan 06, 2020 | 111.98 | 113.49 | 111.76 | 112.80 | 728,651 | +0.51(+0.45%) |
Jan 03, 2020 | 111.03 | 112.78 | 111.03 | 112.29 | 661,000 | +0.03(+0.03%) |
Jan 02, 2020 | 111.35 | 112.69 | 111.31 | 112.26 | 982,737 | +1.30(+1.17%) |
Dec 31, 2019 | 111.25 | 112.78 | 110.57 | 110.96 | 534,500 | -0.72(-0.64%) |
Dec 30, 2019 | 111.87 | 112.00 | 110.94 | 111.68 | 679,927 | -0.12(-0.11%) |
Dec 27, 2019 | 112.29 | 112.29 | 110.73 | 111.80 | 489,100 | -0.27(-0.24%) |
Dec 26, 2019 | 112.04 | 113.23 | 111.63 | 112.07 | 480,631 | +0.49(+0.44%) |
Dec 24, 2019 | 111.72 | 111.99 | 111.02 | 111.58 | 179,300 | -0.17(-0.15%) |
Dec 23, 2019 | 111.92 | 112.15 | 111.02 | 111.75 | 720,059 | +0.07(+0.06%) |
Dec 20, 2019 | 113.50 | 113.63 | 111.49 | 111.68 | 1,149,200 | -1.00(-0.89%) |
Dec 19, 2019 | 111.64 | 112.78 | 111.14 | 112.68 | 843,616 | +0.51(+0.45%) |
Dec 18, 2019 | 110.88 | 112.63 | 110.12 | 112.17 | 690,053 | +1.17(+1.05%) |
Dec 17, 2019 | 113.79 | 114.04 | 110.95 | 111.00 | 1,101,970 | -2.18(-1.93%) |
Dec 16, 2019 | 113.38 | 114.49 | 113.07 | 113.18 | 667,845 | -0.13(-0.11%) |
Dec 13, 2019 | 114.09 | 114.84 | 113.24 | 113.31 | 714,300 | -0.46(-0.40%) |
Dec 12, 2019 | 113.34 | 115.06 | 112.90 | 113.77 | 948,401 | +0.24(+0.21%) |
Dec 11, 2019 | 112.93 | 113.88 | 112.89 | 113.53 | 525,431 | +1.14(+1.01%) |
Dec 10, 2019 | 113.46 | 113.79 | 112.27 | 112.39 | 617,531 | -1.08(-0.95%) |
Dec 09, 2019 | 112.53 | 113.79 | 112.50 | 113.47 | 534,504 | +0.54(+0.48%) |
Dec 06, 2019 | 114.04 | 114.04 | 112.88 | 112.93 | 442,500 | -0.38(-0.34%) |
Dec 05, 2019 | 112.66 | 114.00 | 112.54 | 113.31 | 800,031 | +0.74(+0.66%) |
Dec 04, 2019 | 113.62 | 113.73 | 112.56 | 112.57 | 716,580 | -0.45(-0.40%) |
Dec 03, 2019 | 114.86 | 115.32 | 112.29 | 113.02 | 1,657,705 | -3.37(-2.90%) |