Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 122.31 | 122.31 | 111.47 | 113.60 | 1,926,957 | -6.85(-5.68%) |
Feb 27, 2020 | 119.57 | 125.35 | 118.89 | 120.45 | 1,433,356 | -2.56(-2.08%) |
Feb 26, 2020 | 123.13 | 124.36 | 121.53 | 123.01 | 866,745 | +1.70(+1.40%) |
Feb 25, 2020 | 121.80 | 121.81 | 119.36 | 121.31 | 708,190 | +0.11(+0.09%) |
Feb 24, 2020 | 119.90 | 123.47 | 119.16 | 121.20 | 741,327 | -0.62(-0.51%) |
Feb 21, 2020 | 121.42 | 123.75 | 119.68 | 121.82 | 2,394,985 | -0.22(-0.18%) |
Feb 20, 2020 | 119.28 | 122.04 | 119.11 | 122.04 | 651,055 | +2.38(+1.98%) |
Feb 19, 2020 | 123.37 | 124.01 | 119.36 | 119.66 | 581,546 | -3.08(-2.51%) |
Feb 18, 2020 | 122.20 | 124.65 | 120.90 | 122.74 | 828,531 | -2.08(-1.66%) |
Feb 14, 2020 | 123.60 | 124.98 | 122.83 | 124.82 | 374,219 | +1.35(+1.10%) |
Feb 13, 2020 | 122.07 | 123.50 | 121.73 | 123.47 | 333,660 | +0.73(+0.60%) |
Feb 12, 2020 | 122.14 | 123.05 | 120.99 | 122.73 | 358,581 | +0.22(+0.18%) |
Feb 11, 2020 | 122.59 | 123.84 | 121.79 | 122.51 | 424,822 | -0.38(-0.31%) |
Feb 10, 2020 | 121.22 | 123.01 | 120.54 | 122.89 | 529,640 | +1.14(+0.94%) |
Feb 07, 2020 | 124.19 | 126.43 | 121.21 | 121.75 | 866,301 | -3.93(-3.13%) |
Feb 06, 2020 | 123.15 | 127.10 | 121.96 | 125.68 | 997,878 | +2.71(+2.21%) |
Feb 05, 2020 | 122.16 | 123.38 | 121.65 | 122.97 | 1,141,554 | +1.29(+1.06%) |
Feb 04, 2020 | 122.22 | 124.03 | 121.35 | 121.68 | 836,956 | -1.38(-1.12%) |
Feb 03, 2020 | 123.20 | 123.94 | 121.29 | 123.06 | 533,763 | +0.64(+0.52%) |
Jan 31, 2020 | 121.68 | 123.39 | 121.47 | 122.42 | 543,514 | +0.04(+0.03%) |
Jan 30, 2020 | 120.42 | 122.50 | 120.39 | 122.38 | 412,848 | +1.67(+1.38%) |
Jan 29, 2020 | 120.17 | 121.93 | 119.60 | 120.71 | 389,248 | +0.30(+0.25%) |
Jan 28, 2020 | 119.32 | 121.39 | 119.16 | 120.42 | 648,160 | +1.46(+1.23%) |
Jan 27, 2020 | 118.48 | 120.82 | 118.28 | 118.96 | 675,598 | -0.08(-0.07%) |
Jan 24, 2020 | 119.22 | 119.51 | 118.10 | 119.03 | 413,473 | +0.19(+0.16%) |
Jan 23, 2020 | 117.62 | 119.20 | 117.05 | 118.85 | 422,823 | +0.89(+0.76%) |
Jan 22, 2020 | 118.72 | 119.19 | 117.13 | 117.95 | 611,238 | +1.32(+1.13%) |
Jan 21, 2020 | 115.65 | 117.04 | 115.52 | 116.63 | 666,610 | +0.85(+0.74%) |
Jan 17, 2020 | 116.57 | 117.00 | 115.27 | 115.78 | 665,805 | -0.99(-0.85%) |
Jan 16, 2020 | 116.00 | 116.97 | 115.52 | 116.77 | 513,767 | +0.66(+0.56%) |
Jan 15, 2020 | 114.99 | 116.21 | 114.23 | 116.11 | 834,811 | +1.37(+1.19%) |
Jan 14, 2020 | 114.25 | 115.47 | 113.94 | 114.74 | 728,010 | +0.40(+0.35%) |
Jan 13, 2020 | 115.02 | 115.02 | 113.71 | 114.35 | 709,046 | -0.75(-0.66%) |
Jan 10, 2020 | 115.85 | 115.85 | 115.06 | 115.10 | 923,269 | -0.16(-0.14%) |
Jan 09, 2020 | 116.55 | 116.62 | 115.13 | 115.26 | 794,411 | -0.99(-0.85%) |
Jan 08, 2020 | 117.46 | 117.78 | 114.96 | 116.25 | 1,046,045 | -1.20(-1.02%) |
Jan 07, 2020 | 119.21 | 119.21 | 117.31 | 117.46 | 518,145 | -1.96(-1.64%) |
Jan 06, 2020 | 119.71 | 120.20 | 118.52 | 119.41 | 608,098 | -1.13(-0.94%) |
Jan 03, 2020 | 118.26 | 121.33 | 118.26 | 120.55 | 603,602 | +1.80(+1.51%) |
Jan 02, 2020 | 118.93 | 119.40 | 117.52 | 118.75 | 463,741 | -0.48(-0.40%) |
Dec 31, 2019 | 117.82 | 119.22 | 117.65 | 119.22 | 387,002 | +0.75(+0.63%) |
Dec 30, 2019 | 118.30 | 118.48 | 116.76 | 118.48 | 426,705 | +0.41(+0.34%) |
Dec 27, 2019 | 118.32 | 118.73 | 117.88 | 118.07 | 379,755 | -0.21(-0.18%) |
Dec 26, 2019 | 118.23 | 118.28 | 117.56 | 118.28 | 288,204 | +0.08(+0.07%) |
Dec 24, 2019 | 117.40 | 118.22 | 116.75 | 118.20 | 318,358 | +0.67(+0.57%) |
Dec 23, 2019 | 118.02 | 118.76 | 116.56 | 117.53 | 577,379 | -0.72(-0.60%) |
Dec 20, 2019 | 120.71 | 120.71 | 117.09 | 118.25 | 1,335,837 | +1.45(+1.24%) |
Dec 19, 2019 | 115.72 | 117.07 | 114.90 | 116.80 | 681,037 | +1.12(+0.97%) |
Dec 18, 2019 | 115.83 | 116.00 | 114.77 | 115.68 | 672,731 | -0.28(-0.24%) |
Dec 17, 2019 | 116.73 | 117.12 | 115.15 | 115.95 | 1,080,078 | -0.38(-0.32%) |
Dec 16, 2019 | 114.53 | 116.39 | 113.92 | 116.33 | 839,752 | +1.58(+1.38%) |
Dec 13, 2019 | 115.30 | 115.57 | 113.40 | 114.75 | 485,841 | +0.08(+0.07%) |
Dec 12, 2019 | 114.53 | 115.29 | 113.46 | 114.67 | 746,880 | -0.28(-0.24%) |
Dec 11, 2019 | 114.75 | 115.37 | 113.91 | 114.95 | 517,802 | +0.04(+0.03%) |
Dec 10, 2019 | 118.16 | 118.97 | 114.91 | 114.91 | 763,355 | -3.97(-3.34%) |
Dec 09, 2019 | 119.20 | 121.06 | 118.17 | 118.89 | 494,317 | -0.92(-0.77%) |
Dec 06, 2019 | 119.81 | 120.22 | 118.56 | 119.81 | 448,399 | +0.72(+0.60%) |
Dec 05, 2019 | 119.89 | 120.61 | 118.57 | 119.09 | 547,217 | -0.37(-0.31%) |
Dec 04, 2019 | 118.59 | 120.18 | 118.59 | 119.46 | 497,613 | +0.17(+0.14%) |
Dec 03, 2019 | 118.61 | 119.81 | 117.95 | 119.29 | 726,945 | +0.78(+0.66%) |