Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 108.75 | 112.92 | 108.45 | 112.58 | 8,604,624 | +0.44(+0.40%) |
Feb 27, 2020 | 116.36 | 116.92 | 112.14 | 112.14 | 6,154,653 | -4.87(-4.17%) |
Feb 26, 2020 | 116.66 | 118.21 | 115.84 | 117.01 | 5,443,834 | +1.54(+1.34%) |
Feb 25, 2020 | 119.26 | 119.75 | 115.15 | 115.47 | 4,617,802 | -3.01(-2.54%) |
Feb 24, 2020 | 119.37 | 119.54 | 117.16 | 118.47 | 4,583,560 | -3.20(-2.63%) |
Feb 21, 2020 | 121.87 | 122.17 | 120.74 | 121.68 | 2,174,067 | -0.23(-0.19%) |
Feb 20, 2020 | 122.24 | 122.24 | 119.90 | 121.91 | 2,408,702 | -0.17(-0.14%) |
Feb 19, 2020 | 121.56 | 122.51 | 121.42 | 122.07 | 1,421,664 | +0.95(+0.78%) |
Feb 18, 2020 | 120.91 | 121.25 | 120.14 | 121.12 | 1,973,911 | +0.05(+0.04%) |
Feb 14, 2020 | 120.78 | 121.24 | 119.92 | 121.08 | 1,390,035 | +0.51(+0.43%) |
Feb 13, 2020 | 121.36 | 121.46 | 120.49 | 120.56 | 2,583,364 | -0.98(-0.80%) |
Feb 12, 2020 | 121.72 | 121.95 | 120.67 | 121.54 | 2,492,237 | +0.27(+0.22%) |
Feb 11, 2020 | 121.60 | 122.17 | 121.05 | 121.27 | 2,254,885 | -0.06(-0.05%) |
Feb 10, 2020 | 119.91 | 121.35 | 119.62 | 121.33 | 1,970,648 | +1.19(+0.99%) |
Feb 07, 2020 | 120.68 | 120.82 | 119.61 | 120.15 | 2,086,671 | -0.93(-0.77%) |
Feb 06, 2020 | 121.42 | 121.55 | 119.94 | 121.08 | 3,611,633 | +0.90(+0.75%) |
Feb 05, 2020 | 118.24 | 122.07 | 118.17 | 120.17 | 7,350,663 | +2.98(+2.54%) |
Feb 04, 2020 | 116.04 | 117.58 | 115.94 | 117.20 | 3,108,342 | +2.70(+2.36%) |
Feb 03, 2020 | 113.57 | 114.87 | 113.40 | 114.50 | 2,109,496 | +1.99(+1.77%) |
Jan 31, 2020 | 113.90 | 114.03 | 111.36 | 112.51 | 3,437,561 | -1.71(-1.50%) |
Jan 30, 2020 | 115.15 | 115.50 | 113.43 | 114.22 | 4,073,493 | -1.68(-1.45%) |
Jan 29, 2020 | 116.41 | 116.64 | 115.83 | 115.90 | 1,603,711 | -0.08(-0.07%) |
Jan 28, 2020 | 115.70 | 116.50 | 115.21 | 115.98 | 2,374,337 | +1.22(+1.06%) |
Jan 27, 2020 | 113.69 | 115.44 | 113.23 | 114.77 | 2,610,051 | -0.78(-0.68%) |
Jan 24, 2020 | 118.48 | 118.63 | 114.94 | 115.55 | 4,359,362 | -2.59(-2.19%) |
Jan 23, 2020 | 118.79 | 118.88 | 117.11 | 118.14 | 3,452,677 | -1.04(-0.87%) |
Jan 22, 2020 | 119.62 | 120.29 | 118.96 | 119.18 | 1,411,514 | -0.17(-0.14%) |
Jan 21, 2020 | 120.31 | 120.54 | 119.17 | 119.34 | 2,826,340 | -1.16(-0.96%) |
Jan 17, 2020 | 121.36 | 121.44 | 120.09 | 120.50 | 1,929,076 | -0.45(-0.38%) |
Jan 16, 2020 | 121.19 | 121.56 | 120.17 | 120.96 | 1,929,954 | +0.61(+0.51%) |
Jan 15, 2020 | 119.72 | 121.18 | 119.63 | 120.34 | 4,359,449 | +0.61(+0.51%) |
Jan 14, 2020 | 117.69 | 120.23 | 117.03 | 119.73 | 3,900,373 | +1.93(+1.64%) |
Jan 13, 2020 | 119.21 | 119.21 | 116.73 | 117.80 | 4,005,699 | -1.28(-1.07%) |
Jan 10, 2020 | 119.82 | 120.52 | 119.00 | 119.08 | 2,527,493 | -0.58(-0.49%) |
Jan 09, 2020 | 119.43 | 120.24 | 119.16 | 119.66 | 2,002,164 | +0.81(+0.68%) |
Jan 08, 2020 | 117.71 | 119.50 | 117.51 | 118.85 | 3,427,271 | +1.06(+0.90%) |
Jan 07, 2020 | 117.80 | 118.28 | 116.62 | 117.79 | 1,738,243 | +0.03(+0.03%) |
Jan 06, 2020 | 116.35 | 117.82 | 115.62 | 117.76 | 2,224,461 | +0.75(+0.64%) |
Jan 03, 2020 | 116.85 | 117.78 | 116.43 | 117.01 | 5,544,058 | -1.51(-1.28%) |
Jan 02, 2020 | 119.92 | 120.36 | 117.58 | 118.52 | 2,877,225 | -0.61(-0.51%) |
Dec 31, 2019 | 118.60 | 119.37 | 118.12 | 119.14 | 3,037,402 | +0.33(+0.27%) |
Dec 30, 2019 | 119.96 | 120.40 | 118.30 | 118.81 | 4,202,968 | -1.36(-1.14%) |
Dec 27, 2019 | 121.70 | 121.80 | 119.79 | 120.17 | 3,322,247 | -1.01(-0.83%) |
Dec 26, 2019 | 122.10 | 122.27 | 121.01 | 121.18 | 2,568,785 | -0.91(-0.74%) |
Dec 24, 2019 | 121.32 | 122.33 | 121.08 | 122.09 | 984,313 | +0.57(+0.47%) |
Dec 23, 2019 | 121.15 | 121.64 | 120.30 | 121.52 | 4,398,852 | +0.86(+0.71%) |
Dec 20, 2019 | 119.97 | 120.74 | 119.66 | 120.66 | 3,794,729 | +0.89(+0.74%) |
Dec 19, 2019 | 119.42 | 119.79 | 118.69 | 119.77 | 1,742,743 | +0.58(+0.49%) |
Dec 18, 2019 | 119.44 | 119.92 | 118.47 | 119.19 | 1,755,683 | -0.42(-0.36%) |
Dec 17, 2019 | 120.23 | 120.27 | 119.01 | 119.61 | 1,479,598 | -0.61(-0.51%) |
Dec 16, 2019 | 120.05 | 120.56 | 119.39 | 120.22 | 1,986,615 | +1.03(+0.86%) |
Dec 13, 2019 | 119.24 | 120.55 | 118.47 | 119.20 | 2,886,248 | +0.34(+0.28%) |
Dec 12, 2019 | 117.81 | 119.66 | 117.81 | 118.86 | 1,869,182 | +0.80(+0.68%) |
Dec 11, 2019 | 118.77 | 119.48 | 117.77 | 118.06 | 1,817,254 | -0.61(-0.52%) |
Dec 10, 2019 | 117.73 | 119.01 | 117.30 | 118.67 | 1,683,984 | +0.68(+0.58%) |
Dec 09, 2019 | 118.93 | 119.72 | 117.88 | 117.99 | 1,922,647 | -0.61(-0.52%) |
Dec 06, 2019 | 118.10 | 118.88 | 117.61 | 118.61 | 3,122,653 | +1.16(+0.98%) |
Dec 05, 2019 | 118.50 | 118.58 | 116.85 | 117.45 | 3,637,352 | -1.52(-1.28%) |
Dec 04, 2019 | 118.07 | 119.08 | 117.34 | 118.97 | 1,719,010 | +1.23(+1.05%) |
Dec 03, 2019 | 116.50 | 117.92 | 116.04 | 117.74 | 2,027,117 | +0.69(+0.59%) |