Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 109.41 | 109.41 | 103.39 | 107.88 | 382,000 | -5.24(-4.63%) |
Feb 27, 2020 | 115.60 | 117.13 | 111.54 | 113.12 | 178,474 | -4.56(-3.87%) |
Feb 26, 2020 | 120.60 | 121.18 | 116.96 | 117.68 | 114,772 | -2.14(-1.79%) |
Feb 25, 2020 | 126.29 | 126.29 | 119.19 | 119.82 | 140,083 | -6.08(-4.83%) |
Feb 24, 2020 | 126.47 | 126.60 | 125.17 | 125.90 | 141,517 | -2.60(-2.02%) |
Feb 21, 2020 | 129.01 | 129.39 | 127.41 | 128.50 | 170,200 | -0.85(-0.66%) |
Feb 20, 2020 | 127.73 | 129.74 | 127.73 | 129.35 | 150,799 | +1.57(+1.23%) |
Feb 19, 2020 | 126.46 | 128.09 | 126.20 | 127.78 | 111,602 | +1.54(+1.22%) |
Feb 18, 2020 | 124.92 | 126.27 | 124.53 | 126.24 | 166,495 | +1.13(+0.90%) |
Feb 14, 2020 | 124.40 | 125.24 | 123.63 | 125.11 | 94,100 | +0.71(+0.57%) |
Feb 13, 2020 | 124.82 | 125.94 | 123.54 | 124.40 | 130,202 | -1.10(-0.88%) |
Feb 12, 2020 | 124.60 | 125.75 | 123.81 | 125.50 | 174,474 | +1.30(+1.05%) |
Feb 11, 2020 | 126.00 | 126.31 | 123.67 | 124.20 | 164,472 | -1.57(-1.25%) |
Feb 10, 2020 | 124.48 | 125.87 | 124.27 | 125.77 | 208,711 | +1.35(+1.09%) |
Feb 07, 2020 | 123.30 | 124.77 | 123.15 | 124.42 | 228,000 | +0.87(+0.70%) |
Feb 06, 2020 | 123.48 | 124.48 | 123.00 | 123.55 | 80,034 | +0.20(+0.16%) |
Feb 05, 2020 | 124.06 | 125.00 | 122.80 | 123.35 | 124,415 | -0.13(-0.11%) |
Feb 04, 2020 | 123.11 | 124.62 | 121.91 | 123.48 | 177,230 | +1.57(+1.29%) |
Feb 03, 2020 | 121.94 | 123.13 | 121.49 | 121.91 | 126,468 | +0.23(+0.19%) |
Jan 31, 2020 | 123.21 | 123.21 | 120.94 | 121.68 | 98,500 | -1.97(-1.59%) |
Jan 30, 2020 | 123.56 | 123.79 | 122.24 | 123.65 | 64,257 | -0.48(-0.39%) |
Jan 29, 2020 | 125.33 | 125.54 | 124.10 | 124.13 | 114,446 | -0.87(-0.70%) |
Jan 28, 2020 | 123.65 | 125.18 | 123.57 | 125.00 | 127,582 | +1.60(+1.30%) |
Jan 27, 2020 | 122.40 | 123.81 | 122.38 | 123.40 | 129,564 | -0.48(-0.39%) |
Jan 24, 2020 | 123.99 | 124.68 | 123.24 | 123.88 | 130,900 | -0.42(-0.34%) |
Jan 23, 2020 | 124.14 | 125.22 | 123.55 | 124.30 | 113,231 | -0.09(-0.07%) |
Jan 22, 2020 | 125.00 | 125.58 | 124.14 | 124.39 | 192,885 | -0.59(-0.47%) |
Jan 21, 2020 | 124.58 | 125.25 | 124.07 | 124.98 | 357,629 | -0.06(-0.05%) |
Jan 17, 2020 | 125.35 | 125.86 | 123.84 | 125.04 | 275,100 | +0.22(+0.18%) |
Jan 16, 2020 | 124.89 | 125.97 | 124.25 | 124.82 | 314,906 | +0.68(+0.55%) |
Jan 15, 2020 | 123.07 | 124.85 | 123.07 | 124.14 | 342,266 | +0.73(+0.59%) |
Jan 14, 2020 | 121.19 | 123.79 | 121.08 | 123.41 | 225,071 | +1.61(+1.32%) |
Jan 13, 2020 | 118.63 | 122.29 | 118.01 | 121.80 | 419,130 | +3.17(+2.67%) |
Jan 10, 2020 | 120.41 | 120.41 | 117.60 | 118.63 | 251,000 | -1.45(-1.21%) |
Jan 09, 2020 | 122.07 | 122.07 | 119.51 | 120.08 | 359,343 | -1.85(-1.52%) |
Jan 08, 2020 | 124.09 | 124.62 | 121.78 | 121.93 | 186,603 | -2.03(-1.64%) |
Jan 07, 2020 | 124.45 | 124.86 | 123.12 | 123.96 | 314,806 | -0.11(-0.09%) |
Jan 06, 2020 | 123.33 | 124.61 | 122.81 | 124.07 | 334,533 | +0.45(+0.36%) |
Jan 03, 2020 | 122.67 | 124.32 | 121.89 | 123.62 | 144,600 | +0.05(+0.04%) |
Jan 02, 2020 | 126.00 | 126.68 | 122.67 | 123.57 | 309,194 | -3.23(-2.55%) |
Dec 31, 2019 | 125.95 | 127.25 | 125.80 | 126.80 | 224,300 | +0.29(+0.23%) |
Dec 30, 2019 | 125.50 | 126.54 | 124.87 | 126.51 | 145,068 | +1.30(+1.04%) |
Dec 27, 2019 | 125.30 | 125.75 | 124.18 | 125.21 | 192,400 | -0.28(-0.22%) |
Dec 26, 2019 | 125.22 | 125.55 | 124.31 | 125.49 | 108,772 | +0.27(+0.22%) |
Dec 24, 2019 | 124.20 | 125.24 | 124.10 | 125.22 | 60,300 | +1.17(+0.94%) |
Dec 23, 2019 | 123.99 | 124.34 | 123.49 | 124.05 | 277,051 | +0.43(+0.35%) |
Dec 20, 2019 | 123.45 | 123.87 | 122.02 | 123.62 | 367,300 | +0.17(+0.14%) |
Dec 19, 2019 | 122.20 | 123.51 | 121.70 | 123.45 | 122,160 | +1.09(+0.89%) |
Dec 18, 2019 | 121.90 | 123.05 | 120.73 | 122.36 | 233,939 | +1.49(+1.23%) |
Dec 17, 2019 | 119.66 | 121.13 | 119.65 | 120.87 | 313,240 | +0.62(+0.52%) |
Dec 16, 2019 | 118.45 | 120.59 | 118.00 | 120.25 | 383,502 | +2.56(+2.18%) |
Dec 13, 2019 | 116.49 | 118.06 | 115.51 | 117.69 | 236,600 | +2.28(+1.98%) |
Dec 12, 2019 | 115.52 | 116.33 | 115.12 | 115.41 | 205,544 | -0.03(-0.03%) |
Dec 11, 2019 | 114.47 | 116.19 | 114.22 | 115.44 | 233,975 | +0.79(+0.69%) |
Dec 10, 2019 | 115.75 | 116.07 | 114.55 | 114.65 | 237,739 | -0.56(-0.49%) |
Dec 09, 2019 | 115.20 | 115.58 | 114.86 | 115.21 | 212,659 | +0.01(+0.01%) |
Dec 06, 2019 | 113.81 | 115.62 | 113.57 | 115.20 | 173,700 | +1.53(+1.35%) |
Dec 05, 2019 | 116.16 | 116.16 | 112.79 | 113.67 | 540,147 | +1.31(+1.17%) |
Dec 04, 2019 | 112.89 | 114.23 | 112.31 | 112.36 | 1,929,164 | -0.91(-0.80%) |
Dec 03, 2019 | 114.44 | 114.44 | 111.56 | 113.27 | 526,926 | -1.73(-1.50%) |