Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 114.58 | 116.14 | 111.36 | 114.17 | 4,320,437 | -3.80(-3.22%) |
Feb 27, 2020 | 122.58 | 124.07 | 117.92 | 117.97 | 1,383,966 | -4.86(-3.95%) |
Feb 26, 2020 | 122.75 | 124.57 | 122.41 | 122.83 | 1,211,591 | -0.05(-0.04%) |
Feb 25, 2020 | 126.22 | 126.34 | 122.58 | 122.87 | 1,144,361 | -3.18(-2.52%) |
Feb 24, 2020 | 126.34 | 127.18 | 125.51 | 126.05 | 1,320,781 | -1.14(-0.90%) |
Feb 21, 2020 | 126.86 | 127.54 | 126.59 | 127.19 | 1,323,816 | +0.43(+0.34%) |
Feb 20, 2020 | 127.70 | 128.03 | 126.02 | 126.76 | 1,107,415 | -1.29(-1.01%) |
Feb 19, 2020 | 128.40 | 130.52 | 127.63 | 128.05 | 1,395,793 | -0.52(-0.40%) |
Feb 18, 2020 | 129.57 | 129.78 | 128.57 | 128.57 | 1,601,318 | -0.06(-0.04%) |
Feb 14, 2020 | 126.96 | 128.93 | 126.49 | 128.63 | 1,181,816 | +2.19(+1.73%) |
Feb 13, 2020 | 125.28 | 126.70 | 125.14 | 126.44 | 881,845 | +1.15(+0.92%) |
Feb 12, 2020 | 124.19 | 125.66 | 124.18 | 125.28 | 1,078,821 | +0.33(+0.27%) |
Feb 11, 2020 | 125.13 | 125.55 | 124.73 | 124.95 | 808,874 | +0.12(+0.10%) |
Feb 10, 2020 | 124.37 | 125.14 | 124.13 | 124.83 | 1,516,350 | +0.70(+0.56%) |
Feb 07, 2020 | 125.45 | 125.68 | 124.07 | 124.13 | 1,016,203 | -0.51(-0.41%) |
Feb 06, 2020 | 124.29 | 124.91 | 123.87 | 124.64 | 724,667 | +0.40(+0.32%) |
Feb 05, 2020 | 123.77 | 124.79 | 123.34 | 124.24 | 1,003,815 | +0.21(+0.17%) |
Feb 04, 2020 | 125.05 | 125.84 | 124.01 | 124.03 | 1,296,979 | -1.55(-1.23%) |
Feb 03, 2020 | 125.40 | 125.97 | 125.23 | 125.57 | 1,363,099 | +0.29(+0.23%) |
Jan 31, 2020 | 125.93 | 126.69 | 124.58 | 125.28 | 1,413,969 | -0.52(-0.42%) |
Jan 30, 2020 | 124.93 | 126.13 | 124.73 | 125.80 | 1,003,076 | +0.67(+0.54%) |
Jan 29, 2020 | 125.10 | 125.47 | 124.43 | 125.13 | 661,409 | +0.22(+0.18%) |
Jan 28, 2020 | 124.66 | 125.45 | 124.24 | 124.91 | 983,010 | +0.51(+0.41%) |
Jan 27, 2020 | 125.10 | 125.86 | 124.11 | 124.41 | 764,745 | -0.49(-0.39%) |
Jan 24, 2020 | 124.44 | 125.47 | 124.36 | 124.89 | 884,627 | +0.45(+0.36%) |
Jan 23, 2020 | 123.28 | 124.66 | 123.08 | 124.44 | 1,014,660 | +1.14(+0.93%) |
Jan 22, 2020 | 123.07 | 124.00 | 122.58 | 123.30 | 1,364,408 | +0.76(+0.62%) |
Jan 21, 2020 | 120.03 | 122.70 | 119.76 | 122.54 | 1,811,984 | +2.56(+2.13%) |
Jan 17, 2020 | 118.50 | 120.12 | 118.48 | 119.98 | 1,455,064 | +1.72(+1.45%) |
Jan 16, 2020 | 116.82 | 118.41 | 116.66 | 118.26 | 1,070,020 | +1.56(+1.33%) |
Jan 15, 2020 | 114.98 | 116.84 | 114.86 | 116.71 | 992,196 | +2.12(+1.85%) |
Jan 14, 2020 | 114.06 | 114.58 | 113.61 | 114.58 | 963,383 | +0.76(+0.67%) |
Jan 13, 2020 | 112.93 | 114.09 | 112.93 | 113.82 | 1,045,632 | +1.09(+0.96%) |
Jan 10, 2020 | 112.40 | 112.90 | 112.36 | 112.73 | 820,484 | +0.40(+0.35%) |
Jan 09, 2020 | 110.83 | 112.42 | 110.51 | 112.34 | 873,645 | +1.51(+1.36%) |
Jan 08, 2020 | 109.97 | 111.47 | 109.67 | 110.83 | 1,192,282 | +0.45(+0.41%) |
Jan 07, 2020 | 110.77 | 111.27 | 110.29 | 110.38 | 914,422 | -0.69(-0.62%) |
Jan 06, 2020 | 111.29 | 111.99 | 110.83 | 111.07 | 833,004 | -0.21(-0.19%) |
Jan 03, 2020 | 110.78 | 112.33 | 110.78 | 111.28 | 945,074 | +0.72(+0.65%) |
Jan 02, 2020 | 113.14 | 113.28 | 109.99 | 110.56 | 1,760,054 | -2.44(-2.16%) |
Dec 31, 2019 | 113.37 | 113.89 | 112.53 | 113.00 | 833,639 | -0.18(-0.16%) |
Dec 30, 2019 | 112.76 | 113.41 | 112.69 | 113.18 | 802,119 | +0.08(+0.07%) |
Dec 27, 2019 | 112.27 | 113.11 | 112.04 | 113.10 | 625,555 | +0.99(+0.89%) |
Dec 26, 2019 | 111.76 | 112.48 | 111.68 | 112.11 | 336,534 | +0.24(+0.21%) |
Dec 24, 2019 | 111.39 | 112.24 | 111.10 | 111.87 | 264,616 | +0.21(+0.19%) |
Dec 23, 2019 | 112.98 | 113.24 | 111.00 | 111.66 | 1,166,662 | -1.22(-1.08%) |
Dec 20, 2019 | 112.76 | 113.65 | 111.92 | 112.88 | 2,081,489 | +0.97(+0.87%) |
Dec 19, 2019 | 111.66 | 112.30 | 111.09 | 111.91 | 1,208,202 | +0.40(+0.36%) |
Dec 18, 2019 | 111.19 | 111.80 | 110.24 | 111.51 | 1,212,820 | +0.30(+0.27%) |
Dec 17, 2019 | 111.69 | 111.99 | 111.03 | 111.21 | 1,186,892 | +0.00(+0.00%) |
Dec 16, 2019 | 109.85 | 111.26 | 109.39 | 111.21 | 1,109,474 | +1.56(+1.43%) |
Dec 13, 2019 | 108.58 | 109.99 | 107.93 | 109.64 | 1,113,150 | +0.71(+0.65%) |
Dec 12, 2019 | 110.93 | 111.10 | 108.51 | 108.94 | 1,358,050 | -2.27(-2.04%) |
Dec 11, 2019 | 110.38 | 111.27 | 109.46 | 111.21 | 1,215,703 | -1.33(-1.19%) |
Dec 10, 2019 | 112.81 | 113.44 | 112.34 | 112.54 | 834,061 | -0.12(-0.11%) |
Dec 09, 2019 | 113.17 | 113.41 | 112.42 | 112.66 | 584,234 | -0.17(-0.16%) |
Dec 06, 2019 | 113.26 | 113.75 | 112.78 | 112.83 | 712,094 | -0.65(-0.58%) |
Dec 05, 2019 | 112.13 | 113.49 | 112.13 | 113.49 | 859,237 | +0.82(+0.73%) |
Dec 04, 2019 | 110.98 | 112.78 | 110.78 | 112.67 | 978,972 | +1.20(+1.07%) |
Dec 03, 2019 | 111.09 | 111.92 | 110.78 | 111.47 | 840,499 | +0.82(+0.74%) |