Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.16 | 105.02 | 99.85 | 102.91 | 51,834,696 | -4.66(-4.33%) |
Feb 27, 2020 | 108.94 | 111.34 | 107.51 | 107.57 | 25,946,374 | -4.67(-4.16%) |
Feb 26, 2020 | 112.50 | 114.29 | 111.98 | 112.24 | 28,009,526 | +0.34(+0.30%) |
Feb 25, 2020 | 116.11 | 117.20 | 111.31 | 111.91 | 23,456,680 | -5.23(-4.46%) |
Feb 24, 2020 | 116.83 | 118.06 | 115.93 | 117.14 | 15,351,447 | -3.23(-2.69%) |
Feb 21, 2020 | 121.03 | 121.36 | 119.58 | 120.37 | 11,026,064 | -1.49(-1.22%) |
Feb 20, 2020 | 121.58 | 122.63 | 121.01 | 121.86 | 8,374,748 | +0.00(+0.00%) |
Feb 19, 2020 | 121.35 | 122.66 | 120.84 | 121.86 | 7,978,142 | +1.64(+1.36%) |
Feb 18, 2020 | 121.73 | 122.06 | 119.70 | 120.22 | 10,150,354 | -1.61(-1.32%) |
Feb 14, 2020 | 122.17 | 122.48 | 121.37 | 121.83 | 7,477,826 | -0.37(-0.30%) |
Feb 13, 2020 | 122.09 | 122.61 | 120.89 | 122.21 | 8,401,252 | -0.11(-0.09%) |
Feb 12, 2020 | 122.84 | 123.46 | 122.14 | 122.31 | 8,969,818 | +0.00(+0.00%) |
Feb 11, 2020 | 122.54 | 123.04 | 122.12 | 122.31 | 7,421,464 | +0.23(+0.19%) |
Feb 10, 2020 | 121.38 | 122.18 | 121.20 | 122.08 | 6,722,833 | +0.51(+0.42%) |
Feb 07, 2020 | 121.19 | 122.02 | 120.81 | 121.58 | 7,197,906 | -0.39(-0.32%) |
Feb 06, 2020 | 122.53 | 122.57 | 121.52 | 121.97 | 10,145,574 | +0.02(+0.01%) |
Feb 05, 2020 | 121.05 | 122.07 | 120.55 | 121.95 | 11,451,795 | +2.04(+1.70%) |
Feb 04, 2020 | 120.14 | 121.07 | 119.72 | 119.91 | 10,330,462 | +1.70(+1.44%) |
Feb 03, 2020 | 117.58 | 118.98 | 117.58 | 118.21 | 11,306,350 | +0.90(+0.76%) |
Jan 31, 2020 | 119.20 | 119.50 | 116.53 | 117.31 | 14,424,922 | -3.13(-2.60%) |
Jan 30, 2020 | 117.61 | 120.66 | 117.61 | 120.44 | 10,192,319 | +1.47(+1.24%) |
Jan 29, 2020 | 119.49 | 120.13 | 118.49 | 118.97 | 10,522,047 | -0.18(-0.15%) |
Jan 28, 2020 | 117.74 | 119.63 | 117.42 | 119.15 | 14,736,747 | +2.13(+1.82%) |
Jan 27, 2020 | 115.46 | 117.83 | 114.97 | 117.02 | 14,508,216 | -0.99(-0.84%) |
Jan 24, 2020 | 120.87 | 120.92 | 117.28 | 118.01 | 17,111,402 | -3.01(-2.48%) |
Jan 23, 2020 | 120.28 | 121.20 | 119.41 | 121.02 | 10,543,460 | -0.12(-0.10%) |
Jan 22, 2020 | 121.64 | 121.78 | 120.88 | 121.14 | 8,516,408 | -0.14(-0.12%) |
Jan 21, 2020 | 121.59 | 122.38 | 121.15 | 121.28 | 9,559,084 | -1.20(-0.98%) |
Jan 17, 2020 | 121.91 | 122.57 | 121.71 | 122.49 | 16,582,590 | +0.84(+0.69%) |
Jan 16, 2020 | 121.83 | 122.22 | 121.28 | 121.65 | 12,153,394 | +0.47(+0.39%) |
Jan 15, 2020 | 122.18 | 122.84 | 120.67 | 121.18 | 18,378,576 | -1.84(-1.50%) |
Jan 14, 2020 | 122.26 | 124.76 | 122.04 | 123.02 | 28,100,206 | +1.42(+1.17%) |
Jan 13, 2020 | 120.71 | 121.60 | 120.33 | 121.60 | 13,939,772 | +1.00(+0.83%) |
Jan 10, 2020 | 121.61 | 121.65 | 120.37 | 120.60 | 11,499,140 | -1.21(-1.00%) |
Jan 09, 2020 | 122.36 | 122.52 | 121.46 | 121.82 | 10,683,445 | +0.44(+0.36%) |
Jan 08, 2020 | 120.28 | 121.94 | 120.19 | 121.37 | 10,938,784 | +0.94(+0.78%) |
Jan 07, 2020 | 121.67 | 122.19 | 120.38 | 120.43 | 11,898,282 | -2.08(-1.70%) |
Jan 06, 2020 | 121.04 | 122.55 | 120.98 | 122.52 | 11,574,697 | -0.10(-0.08%) |
Jan 03, 2020 | 121.87 | 123.40 | 121.50 | 122.61 | 11,719,713 | -1.64(-1.32%) |
Jan 02, 2020 | 123.11 | 124.26 | 122.64 | 124.25 | 12,267,485 | +1.49(+1.21%) |
Dec 31, 2019 | 121.97 | 122.84 | 121.79 | 122.77 | 8,177,604 | +0.68(+0.56%) |
Dec 30, 2019 | 123.21 | 123.36 | 121.95 | 122.09 | 7,906,489 | -0.45(-0.37%) |
Dec 27, 2019 | 122.68 | 123.09 | 122.12 | 122.54 | 8,934,639 | +0.06(+0.05%) |
Dec 26, 2019 | 121.44 | 122.50 | 121.34 | 122.47 | 7,688,564 | +1.31(+1.08%) |
Dec 24, 2019 | 120.94 | 121.21 | 120.71 | 121.16 | 3,774,611 | +0.33(+0.28%) |
Dec 23, 2019 | 121.18 | 121.45 | 120.55 | 120.83 | 11,057,889 | -0.04(-0.03%) |
Dec 20, 2019 | 121.55 | 122.31 | 120.56 | 120.86 | 34,057,912 | -0.10(-0.08%) |
Dec 19, 2019 | 121.32 | 121.73 | 120.74 | 120.96 | 10,617,335 | -0.61(-0.50%) |
Dec 18, 2019 | 121.67 | 122.43 | 121.29 | 121.57 | 11,788,103 | -0.12(-0.10%) |
Dec 17, 2019 | 121.30 | 122.12 | 120.86 | 121.69 | 13,111,342 | +5.56(+4.78%) |
Dec 16, 2019 | 121.87 | 122.27 | 116.13 | 116.13 | 12,912,854 | -4.35(-3.61%) |
Dec 13, 2019 | 121.49 | 122.26 | 119.97 | 120.48 | 12,030,451 | -1.07(-0.88%) |
Dec 12, 2019 | 118.44 | 121.95 | 118.19 | 121.55 | 15,575,364 | +3.38(+2.86%) |
Dec 11, 2019 | 118.27 | 118.91 | 118.02 | 118.17 | 10,232,963 | -0.28(-0.24%) |
Dec 10, 2019 | 117.35 | 118.69 | 117.02 | 118.45 | 8,553,519 | +0.08(+0.07%) |
Dec 09, 2019 | 118.56 | 119.30 | 118.37 | 118.37 | 9,649,607 | -0.56(-0.47%) |
Dec 06, 2019 | 118.62 | 119.58 | 118.58 | 118.93 | 11,549,342 | +1.74(+1.49%) |
Dec 05, 2019 | 116.85 | 117.40 | 116.41 | 117.18 | 10,886,399 | +0.63(+0.54%) |
Dec 04, 2019 | 114.82 | 116.66 | 114.48 | 116.55 | 11,716,284 | +2.25(+1.97%) |
Dec 03, 2019 | 114.28 | 114.45 | 113.25 | 114.29 | 12,091,840 | -1.49(-1.29%) |