Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 143.76 | 146.69 | 136.65 | 137.07 | 7,815,000 | +1.37(+1.01%) |
Feb 27, 2020 | 129.39 | 135.71 | 125.95 | 135.71 | 7,925,751 | +11.21(+9.01%) |
Feb 26, 2020 | 122.28 | 125.06 | 119.21 | 124.49 | 6,002,040 | +1.04(+0.84%) |
Feb 25, 2020 | 115.35 | 124.26 | 114.93 | 123.45 | 7,271,948 | +6.93(+5.94%) |
Feb 24, 2020 | 115.96 | 117.23 | 114.22 | 116.53 | 4,760,750 | +7.40(+6.78%) |
Feb 21, 2020 | 107.95 | 109.74 | 107.72 | 109.13 | 2,082,739 | +2.17(+2.03%) |
Feb 20, 2020 | 106.44 | 109.04 | 105.88 | 106.96 | 1,793,406 | +0.94(+0.89%) |
Feb 19, 2020 | 106.40 | 106.59 | 105.55 | 106.02 | 750,676 | -1.04(-0.97%) |
Feb 18, 2020 | 107.25 | 108.05 | 106.77 | 107.06 | 1,130,616 | +0.56(+0.53%) |
Feb 14, 2020 | 106.63 | 107.38 | 106.44 | 106.49 | 981,788 | -0.33(-0.31%) |
Feb 13, 2020 | 107.58 | 107.76 | 106.16 | 106.82 | 1,437,086 | +0.28(+0.26%) |
Feb 12, 2020 | 106.92 | 107.20 | 106.40 | 106.54 | 906,676 | -1.41(-1.31%) |
Feb 11, 2020 | 107.34 | 108.28 | 106.77 | 107.95 | 1,675,271 | -0.33(-0.30%) |
Feb 10, 2020 | 110.64 | 110.64 | 108.28 | 108.28 | 1,068,264 | -1.60(-1.46%) |
Feb 07, 2020 | 109.55 | 110.31 | 109.04 | 109.88 | 1,812,091 | +1.13(+1.04%) |
Feb 06, 2020 | 108.80 | 109.55 | 108.66 | 108.75 | 1,225,700 | -0.71(-0.65%) |
Feb 05, 2020 | 109.88 | 110.97 | 109.32 | 109.46 | 1,844,543 | -2.55(-2.27%) |
Feb 04, 2020 | 112.76 | 112.99 | 111.39 | 112.00 | 1,844,337 | -3.49(-3.02%) |
Feb 03, 2020 | 116.15 | 116.25 | 114.08 | 115.49 | 2,089,321 | -1.84(-1.57%) |
Jan 31, 2020 | 113.65 | 117.97 | 113.52 | 117.33 | 2,807,121 | +4.19(+3.71%) |
Jan 30, 2020 | 115.44 | 116.06 | 112.99 | 113.14 | 2,264,861 | -0.75(-0.66%) |
Jan 29, 2020 | 112.66 | 114.03 | 112.48 | 113.89 | 1,245,569 | +0.19(+0.17%) |
Jan 28, 2020 | 115.02 | 115.35 | 112.99 | 113.70 | 1,698,157 | -2.45(-2.11%) |
Jan 27, 2020 | 116.43 | 116.67 | 114.97 | 116.15 | 3,441,554 | +3.67(+3.27%) |
Jan 24, 2020 | 109.98 | 113.37 | 109.98 | 112.48 | 2,113,490 | +1.98(+1.79%) |
Jan 23, 2020 | 111.20 | 112.00 | 110.36 | 110.50 | 1,369,173 | -0.19(-0.17%) |
Jan 22, 2020 | 110.12 | 110.78 | 109.60 | 110.69 | 999,355 | -0.05(-0.04%) |
Jan 21, 2020 | 111.02 | 111.06 | 110.12 | 110.73 | 1,400,839 | +0.47(+0.43%) |
Jan 17, 2020 | 110.40 | 110.87 | 110.12 | 110.26 | 1,600,461 | -0.66(-0.60%) |
Jan 16, 2020 | 111.82 | 111.96 | 110.97 | 110.92 | 1,750,527 | -1.88(-1.67%) |
Jan 15, 2020 | 113.37 | 113.42 | 112.19 | 112.81 | 2,002,643 | -0.52(-0.46%) |
Jan 14, 2020 | 113.28 | 113.70 | 112.48 | 113.32 | 1,609,321 | +0.42(+0.38%) |
Jan 13, 2020 | 113.98 | 114.36 | 112.90 | 112.90 | 1,108,989 | -1.60(-1.40%) |
Jan 10, 2020 | 113.37 | 114.83 | 113.28 | 114.50 | 1,249,444 | +0.66(+0.58%) |
Jan 09, 2020 | 114.12 | 114.60 | 113.80 | 113.84 | 1,378,987 | -1.56(-1.35%) |
Jan 08, 2020 | 116.43 | 116.62 | 114.41 | 115.40 | 1,565,374 | -1.18(-1.01%) |
Jan 07, 2020 | 116.43 | 116.95 | 115.96 | 116.58 | 672,156 | +0.61(+0.53%) |
Jan 06, 2020 | 118.27 | 118.27 | 115.82 | 115.96 | 1,044,419 | -0.61(-0.52%) |
Jan 03, 2020 | 117.71 | 117.75 | 115.92 | 116.58 | 1,274,932 | +1.56(+1.35%) |
Jan 02, 2020 | 115.92 | 116.76 | 115.02 | 115.02 | 1,032,924 | -2.12(-1.81%) |
Dec 31, 2019 | 118.22 | 118.41 | 116.98 | 117.14 | 1,013,557 | -0.56(-0.48%) |
Dec 30, 2019 | 116.39 | 118.13 | 116.29 | 117.71 | 1,222,688 | +1.32(+1.13%) |
Dec 27, 2019 | 115.77 | 116.86 | 115.77 | 116.39 | 790,595 | +0.00(+0.00%) |
Dec 26, 2019 | 117.28 | 117.28 | 116.34 | 116.39 | 541,871 | -1.18(-1.00%) |
Dec 24, 2019 | 117.42 | 117.82 | 117.38 | 117.56 | 269,905 | +0.16(+0.14%) |
Dec 23, 2019 | 117.26 | 117.69 | 117.22 | 117.40 | 551,710 | -0.38(-0.32%) |
Dec 20, 2019 | 118.06 | 118.11 | 117.36 | 117.78 | 1,168,492 | -1.13(-0.95%) |
Dec 19, 2019 | 119.70 | 119.80 | 118.86 | 118.91 | 695,400 | -0.94(-0.78%) |
Dec 18, 2019 | 119.47 | 119.89 | 119.33 | 119.84 | 498,399 | +0.00(+0.00%) |
Dec 17, 2019 | 119.56 | 119.89 | 119.33 | 119.84 | 790,984 | +0.09(+0.08%) |
Dec 16, 2019 | 120.13 | 120.13 | 119.38 | 119.75 | 838,468 | -1.78(-1.47%) |
Dec 13, 2019 | 121.91 | 122.57 | 120.50 | 121.53 | 1,685,955 | -0.23(-0.19%) |
Dec 12, 2019 | 123.83 | 124.02 | 121.02 | 121.77 | 2,002,694 | -2.06(-1.67%) |
Dec 11, 2019 | 124.12 | 124.44 | 123.60 | 123.83 | 626,466 | -0.70(-0.57%) |
Dec 10, 2019 | 124.26 | 125.06 | 123.69 | 124.54 | 796,920 | +0.38(+0.30%) |
Dec 09, 2019 | 123.74 | 124.21 | 123.18 | 124.16 | 585,215 | +0.70(+0.57%) |
Dec 06, 2019 | 123.97 | 124.07 | 123.04 | 123.46 | 1,291,366 | -2.25(-1.79%) |
Dec 05, 2019 | 125.57 | 126.89 | 125.52 | 125.71 | 1,263,184 | -0.38(-0.30%) |
Dec 04, 2019 | 126.79 | 127.07 | 125.57 | 126.09 | 839,432 | -1.69(-1.32%) |
Dec 03, 2019 | 128.48 | 129.66 | 127.59 | 127.78 | 1,931,322 | +1.78(+1.42%) |