Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 106.66 | 109.28 | 105.27 | 107.48 | 3,385,200 | -0.36(-0.33%) |
Feb 27, 2020 | 107.56 | 111.96 | 106.22 | 107.84 | 2,502,831 | -1.63(-1.49%) |
Feb 26, 2020 | 111.23 | 112.50 | 109.45 | 109.47 | 2,561,835 | -1.50(-1.35%) |
Feb 25, 2020 | 113.50 | 114.44 | 110.59 | 110.97 | 2,362,463 | -2.05(-1.81%) |
Feb 24, 2020 | 114.51 | 116.55 | 112.74 | 113.02 | 1,960,068 | -3.01(-2.59%) |
Feb 21, 2020 | 114.70 | 116.58 | 114.04 | 116.03 | 2,337,200 | +0.90(+0.78%) |
Feb 20, 2020 | 113.34 | 115.21 | 112.75 | 115.13 | 1,612,079 | +1.59(+1.40%) |
Feb 19, 2020 | 114.10 | 114.76 | 113.47 | 113.54 | 1,225,764 | +0.11(+0.10%) |
Feb 18, 2020 | 113.24 | 114.17 | 112.51 | 113.43 | 1,231,719 | +0.00(+0.00%) |
Feb 14, 2020 | 112.58 | 114.26 | 111.77 | 113.43 | 1,118,000 | +1.22(+1.09%) |
Feb 13, 2020 | 113.66 | 114.26 | 111.15 | 112.21 | 2,093,317 | -1.81(-1.59%) |
Feb 12, 2020 | 112.53 | 115.28 | 112.01 | 114.02 | 3,781,604 | +1.63(+1.45%) |
Feb 11, 2020 | 111.00 | 112.69 | 110.00 | 112.39 | 2,411,108 | +1.39(+1.25%) |
Feb 10, 2020 | 112.50 | 112.60 | 109.09 | 111.00 | 4,081,436 | -1.60(-1.42%) |
Feb 07, 2020 | 116.00 | 117.66 | 112.58 | 112.60 | 8,808,000 | -15.14(-11.85%) |
Feb 06, 2020 | 121.05 | 128.05 | 121.05 | 127.74 | 3,326,447 | +6.98(+5.78%) |
Feb 05, 2020 | 122.45 | 123.92 | 119.31 | 120.76 | 2,981,716 | -6.17(-4.86%) |
Feb 04, 2020 | 126.30 | 127.74 | 124.80 | 126.93 | 1,652,180 | +2.58(+2.07%) |
Feb 03, 2020 | 125.24 | 126.35 | 123.85 | 124.35 | 1,119,010 | -0.29(-0.23%) |
Jan 31, 2020 | 126.40 | 126.89 | 124.27 | 124.64 | 1,486,200 | -2.79(-2.19%) |
Jan 30, 2020 | 124.98 | 127.60 | 124.94 | 127.43 | 1,033,714 | +1.52(+1.21%) |
Jan 29, 2020 | 126.98 | 127.05 | 124.55 | 125.91 | 934,704 | -0.06(-0.05%) |
Jan 28, 2020 | 123.11 | 126.69 | 123.11 | 125.97 | 1,502,254 | +2.90(+2.36%) |
Jan 27, 2020 | 122.19 | 123.96 | 121.55 | 123.07 | 1,368,566 | -2.21(-1.76%) |
Jan 24, 2020 | 128.04 | 128.17 | 125.16 | 125.28 | 1,267,900 | -3.79(-2.94%) |
Jan 23, 2020 | 130.44 | 130.87 | 128.67 | 129.07 | 980,761 | -1.04(-0.80%) |
Jan 22, 2020 | 131.45 | 133.36 | 129.70 | 130.11 | 1,023,114 | -0.28(-0.21%) |
Jan 21, 2020 | 129.07 | 130.98 | 127.47 | 130.39 | 1,398,125 | +0.38(+0.29%) |
Jan 17, 2020 | 128.42 | 130.42 | 127.40 | 130.01 | 1,948,900 | +2.37(+1.86%) |
Jan 16, 2020 | 126.85 | 127.71 | 126.28 | 127.64 | 1,041,299 | +1.03(+0.81%) |
Jan 15, 2020 | 127.09 | 128.01 | 126.05 | 126.61 | 592,589 | -0.32(-0.25%) |
Jan 14, 2020 | 125.51 | 127.53 | 124.56 | 126.93 | 1,768,834 | -1.52(-1.18%) |
Jan 13, 2020 | 126.92 | 128.57 | 125.18 | 128.45 | 1,061,056 | +1.69(+1.33%) |
Jan 10, 2020 | 127.70 | 128.53 | 126.64 | 126.76 | 864,800 | -1.26(-0.98%) |
Jan 09, 2020 | 128.72 | 129.55 | 127.40 | 128.02 | 804,294 | +0.20(+0.16%) |
Jan 08, 2020 | 125.96 | 129.00 | 124.82 | 127.82 | 1,665,937 | +2.31(+1.84%) |
Jan 07, 2020 | 124.59 | 126.47 | 123.67 | 125.51 | 1,179,319 | +0.82(+0.66%) |
Jan 06, 2020 | 122.02 | 125.13 | 121.55 | 124.69 | 1,678,662 | +2.48(+2.03%) |
Jan 03, 2020 | 120.44 | 122.50 | 120.28 | 122.21 | 729,100 | +0.13(+0.11%) |
Jan 02, 2020 | 123.53 | 123.98 | 121.40 | 122.08 | 1,114,228 | -0.35(-0.29%) |
Dec 31, 2019 | 122.25 | 122.79 | 121.48 | 122.43 | 613,600 | +0.08(+0.07%) |
Dec 30, 2019 | 124.47 | 124.47 | 122.19 | 122.35 | 587,783 | -2.12(-1.70%) |
Dec 27, 2019 | 124.44 | 124.86 | 122.85 | 124.47 | 543,700 | +0.48(+0.39%) |
Dec 26, 2019 | 123.55 | 124.34 | 123.09 | 123.99 | 839,628 | +0.06(+0.05%) |
Dec 24, 2019 | 122.59 | 124.16 | 122.00 | 123.93 | 857,400 | +1.81(+1.48%) |
Dec 23, 2019 | 123.73 | 124.24 | 122.09 | 122.12 | 818,174 | -1.49(-1.21%) |
Dec 20, 2019 | 122.95 | 124.30 | 121.54 | 123.61 | 2,133,100 | +1.79(+1.47%) |
Dec 19, 2019 | 122.92 | 122.95 | 120.91 | 121.82 | 1,244,960 | -0.64(-0.52%) |
Dec 18, 2019 | 122.57 | 122.89 | 121.34 | 122.46 | 1,449,469 | -0.11(-0.09%) |
Dec 17, 2019 | 122.71 | 123.29 | 121.51 | 122.57 | 750,903 | -0.14(-0.11%) |
Dec 16, 2019 | 122.41 | 123.50 | 121.99 | 122.71 | 724,474 | +0.89(+0.73%) |
Dec 13, 2019 | 125.17 | 125.17 | 121.73 | 121.82 | 1,299,500 | -3.45(-2.75%) |
Dec 12, 2019 | 122.14 | 125.38 | 121.59 | 125.27 | 1,517,615 | +2.87(+2.34%) |
Dec 11, 2019 | 122.22 | 123.80 | 121.17 | 122.40 | 728,689 | +0.11(+0.09%) |
Dec 10, 2019 | 120.78 | 122.53 | 119.51 | 122.29 | 1,095,793 | +2.23(+1.86%) |
Dec 09, 2019 | 122.80 | 122.99 | 119.22 | 120.06 | 1,621,612 | -3.67(-2.97%) |
Dec 06, 2019 | 123.75 | 124.95 | 122.85 | 123.73 | 1,023,700 | -0.24(-0.19%) |
Dec 05, 2019 | 121.73 | 124.06 | 121.14 | 123.97 | 985,821 | +2.01(+1.65%) |
Dec 04, 2019 | 123.95 | 124.13 | 121.71 | 121.96 | 907,742 | -1.15(-0.93%) |
Dec 03, 2019 | 118.93 | 123.15 | 118.93 | 123.11 | 1,688,720 | +2.38(+1.97%) |