Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 105.97 | 112.65 | 105.73 | 112.64 | 3,822,100 | +1.73(+1.56%) |
Feb 27, 2020 | 107.52 | 114.90 | 105.27 | 110.91 | 3,418,465 | -2.05(-1.81%) |
Feb 26, 2020 | 113.11 | 115.84 | 111.12 | 112.96 | 2,605,310 | +0.65(+0.58%) |
Feb 25, 2020 | 119.00 | 120.12 | 111.67 | 112.31 | 4,467,205 | -5.63(-4.77%) |
Feb 24, 2020 | 115.00 | 118.60 | 113.03 | 117.94 | 4,116,693 | -5.33(-4.32%) |
Feb 21, 2020 | 125.38 | 125.74 | 120.90 | 123.27 | 2,567,800 | -3.44(-2.71%) |
Feb 20, 2020 | 128.00 | 128.56 | 123.10 | 126.71 | 2,698,249 | -1.35(-1.05%) |
Feb 19, 2020 | 128.76 | 129.65 | 127.92 | 128.06 | 1,982,854 | -0.08(-0.06%) |
Feb 18, 2020 | 127.50 | 129.13 | 126.02 | 128.14 | 3,168,503 | +0.40(+0.31%) |
Feb 14, 2020 | 128.87 | 129.73 | 127.51 | 127.74 | 2,109,400 | -0.93(-0.72%) |
Feb 13, 2020 | 125.63 | 130.53 | 125.00 | 128.67 | 3,601,161 | +2.75(+2.18%) |
Feb 12, 2020 | 125.56 | 126.18 | 122.45 | 125.92 | 2,163,792 | +0.51(+0.41%) |
Feb 11, 2020 | 126.43 | 127.17 | 124.46 | 125.41 | 2,199,771 | -0.30(-0.24%) |
Feb 10, 2020 | 122.30 | 126.78 | 121.59 | 125.71 | 3,273,567 | +3.50(+2.86%) |
Feb 07, 2020 | 119.78 | 122.88 | 117.92 | 122.21 | 5,547,700 | +4.34(+3.68%) |
Feb 06, 2020 | 120.60 | 125.66 | 116.38 | 117.87 | 13,781,423 | -9.28(-7.30%) |
Feb 05, 2020 | 133.00 | 133.00 | 126.40 | 127.15 | 6,699,571 | -4.75(-3.60%) |
Feb 04, 2020 | 130.39 | 132.02 | 128.60 | 131.90 | 3,341,971 | +3.72(+2.90%) |
Feb 03, 2020 | 124.31 | 128.18 | 123.38 | 128.18 | 3,329,242 | +3.84(+3.09%) |
Jan 31, 2020 | 126.53 | 127.50 | 122.96 | 124.34 | 3,029,100 | -0.47(-0.38%) |
Jan 30, 2020 | 122.50 | 125.59 | 122.01 | 124.81 | 1,920,654 | +1.01(+0.82%) |
Jan 29, 2020 | 123.90 | 125.19 | 121.66 | 123.80 | 2,522,318 | +1.04(+0.85%) |
Jan 28, 2020 | 122.43 | 125.78 | 121.12 | 122.76 | 3,782,460 | +2.21(+1.83%) |
Jan 27, 2020 | 116.92 | 121.11 | 115.02 | 120.55 | 2,172,946 | -0.83(-0.68%) |
Jan 24, 2020 | 122.01 | 123.37 | 119.55 | 121.38 | 2,930,400 | +0.58(+0.48%) |
Jan 23, 2020 | 120.00 | 121.83 | 118.83 | 120.80 | 3,423,066 | +1.68(+1.41%) |
Jan 22, 2020 | 119.85 | 120.90 | 118.92 | 119.12 | 2,293,915 | +0.04(+0.03%) |
Jan 21, 2020 | 118.90 | 120.53 | 117.23 | 119.08 | 2,318,365 | -0.28(-0.23%) |
Jan 17, 2020 | 119.22 | 120.48 | 118.05 | 119.36 | 2,592,600 | -0.22(-0.18%) |
Jan 16, 2020 | 121.24 | 121.60 | 118.30 | 119.58 | 3,203,574 | -0.30(-0.25%) |
Jan 15, 2020 | 119.43 | 123.78 | 119.22 | 119.88 | 4,904,368 | +0.86(+0.72%) |
Jan 14, 2020 | 120.07 | 120.87 | 117.21 | 119.02 | 3,139,799 | -1.32(-1.10%) |
Jan 13, 2020 | 117.29 | 120.45 | 116.85 | 120.34 | 3,826,669 | +4.60(+3.97%) |
Jan 10, 2020 | 115.00 | 116.49 | 114.05 | 115.74 | 4,634,100 | +2.72(+2.41%) |
Jan 09, 2020 | 111.33 | 113.15 | 110.36 | 113.02 | 3,788,859 | +3.63(+3.32%) |
Jan 08, 2020 | 108.80 | 110.82 | 108.20 | 109.39 | 3,034,975 | +1.33(+1.23%) |
Jan 07, 2020 | 107.63 | 109.94 | 107.37 | 108.06 | 2,646,407 | +0.60(+0.56%) |
Jan 06, 2020 | 102.74 | 107.74 | 101.77 | 107.46 | 3,938,696 | +3.94(+3.81%) |
Jan 03, 2020 | 101.10 | 104.55 | 100.76 | 103.52 | 2,503,700 | +0.37(+0.36%) |
Jan 02, 2020 | 100.01 | 103.15 | 99.66 | 103.15 | 2,876,705 | +4.87(+4.96%) |
Dec 31, 2019 | 96.81 | 98.74 | 96.68 | 98.28 | 2,019,200 | +0.49(+0.50%) |
Dec 30, 2019 | 99.60 | 100.17 | 96.70 | 97.79 | 2,318,245 | -2.64(-2.63%) |
Dec 27, 2019 | 103.34 | 103.34 | 100.05 | 100.43 | 1,928,700 | -2.18(-2.12%) |
Dec 26, 2019 | 100.89 | 103.58 | 100.40 | 102.61 | 2,030,309 | +2.06(+2.05%) |
Dec 24, 2019 | 99.92 | 100.73 | 99.06 | 100.55 | 948,000 | +0.16(+0.16%) |
Dec 23, 2019 | 100.55 | 101.60 | 100.20 | 100.39 | 1,409,788 | +0.13(+0.13%) |
Dec 20, 2019 | 100.14 | 101.37 | 99.57 | 100.26 | 2,501,800 | +0.38(+0.38%) |
Dec 19, 2019 | 98.21 | 99.92 | 97.71 | 99.88 | 1,782,873 | +1.45(+1.47%) |
Dec 18, 2019 | 97.76 | 99.94 | 97.54 | 98.43 | 2,226,517 | +0.84(+0.86%) |
Dec 17, 2019 | 99.15 | 99.32 | 97.00 | 97.59 | 2,177,085 | -1.26(-1.27%) |
Dec 16, 2019 | 98.24 | 100.20 | 97.35 | 98.85 | 2,483,989 | +0.87(+0.89%) |
Dec 13, 2019 | 97.01 | 99.32 | 96.94 | 97.98 | 3,008,600 | +1.12(+1.16%) |
Dec 12, 2019 | 96.20 | 97.38 | 95.33 | 96.86 | 2,720,128 | +0.63(+0.65%) |
Dec 11, 2019 | 97.54 | 97.74 | 95.06 | 96.23 | 2,436,473 | -1.13(-1.16%) |
Dec 10, 2019 | 99.45 | 99.62 | 96.75 | 97.36 | 1,573,378 | -1.63(-1.65%) |
Dec 09, 2019 | 98.66 | 100.55 | 98.55 | 98.99 | 2,051,255 | +0.45(+0.46%) |
Dec 06, 2019 | 97.82 | 99.36 | 96.26 | 98.54 | 1,925,600 | +1.00(+1.03%) |
Dec 05, 2019 | 98.50 | 99.45 | 97.40 | 97.54 | 1,610,044 | -1.39(-1.41%) |
Dec 04, 2019 | 99.27 | 100.65 | 97.88 | 98.93 | 2,363,857 | -0.35(-0.35%) |
Dec 03, 2019 | 95.65 | 99.56 | 94.88 | 99.28 | 2,663,135 | +1.63(+1.67%) |