Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.05 | 104.92 | 101.11 | 103.88 | 12,025,555 | -2.72(-2.55%) |
Feb 27, 2020 | 109.52 | 111.01 | 106.57 | 106.60 | 8,760,492 | -5.38(-4.80%) |
Feb 26, 2020 | 114.59 | 115.69 | 111.95 | 111.98 | 5,574,899 | -2.27(-1.99%) |
Feb 25, 2020 | 120.68 | 120.94 | 113.31 | 114.25 | 8,071,009 | -6.89(-5.69%) |
Feb 24, 2020 | 122.31 | 123.75 | 120.23 | 121.13 | 6,693,850 | -6.34(-4.97%) |
Feb 21, 2020 | 128.70 | 128.77 | 126.52 | 127.47 | 3,287,354 | -1.59(-1.23%) |
Feb 20, 2020 | 128.90 | 130.44 | 127.47 | 129.06 | 2,689,789 | -0.33(-0.26%) |
Feb 19, 2020 | 128.80 | 129.86 | 128.63 | 129.39 | 1,889,030 | +1.26(+0.98%) |
Feb 18, 2020 | 128.39 | 129.22 | 127.51 | 128.14 | 2,569,701 | -0.25(-0.20%) |
Feb 14, 2020 | 127.30 | 128.86 | 127.12 | 128.39 | 2,498,004 | +1.33(+1.05%) |
Feb 13, 2020 | 125.82 | 127.26 | 125.74 | 127.06 | 3,363,452 | +1.15(+0.92%) |
Feb 12, 2020 | 126.05 | 126.36 | 125.23 | 125.91 | 1,815,360 | +0.58(+0.46%) |
Feb 11, 2020 | 125.71 | 126.29 | 125.04 | 125.33 | 1,834,288 | +0.37(+0.29%) |
Feb 10, 2020 | 124.36 | 125.21 | 124.12 | 124.96 | 1,922,287 | +0.40(+0.32%) |
Feb 07, 2020 | 125.27 | 125.44 | 124.11 | 124.56 | 3,053,587 | -1.35(-1.07%) |
Feb 06, 2020 | 126.78 | 126.95 | 125.78 | 125.92 | 1,807,083 | -0.33(-0.26%) |
Feb 05, 2020 | 126.08 | 126.44 | 124.06 | 126.25 | 4,321,606 | +1.65(+1.33%) |
Feb 04, 2020 | 125.57 | 126.00 | 124.47 | 124.59 | 2,695,326 | +0.80(+0.65%) |
Feb 03, 2020 | 123.36 | 124.94 | 123.27 | 123.79 | 2,880,442 | +1.07(+0.87%) |
Jan 31, 2020 | 124.89 | 124.97 | 122.26 | 122.72 | 3,727,905 | -3.17(-2.51%) |
Jan 30, 2020 | 123.55 | 125.99 | 123.26 | 125.89 | 2,569,918 | +1.45(+1.17%) |
Jan 29, 2020 | 125.19 | 125.80 | 124.20 | 124.43 | 2,664,897 | -0.73(-0.58%) |
Jan 28, 2020 | 124.73 | 126.50 | 123.92 | 125.16 | 3,928,975 | +0.58(+0.46%) |
Jan 27, 2020 | 123.93 | 124.72 | 121.78 | 124.58 | 6,805,894 | -3.09(-2.42%) |
Jan 24, 2020 | 128.85 | 130.53 | 126.48 | 127.67 | 9,114,198 | +3.22(+2.59%) |
Jan 23, 2020 | 124.03 | 124.45 | 122.98 | 124.45 | 4,052,611 | +0.20(+0.16%) |
Jan 22, 2020 | 123.72 | 124.99 | 123.72 | 124.25 | 2,628,435 | +0.91(+0.74%) |
Jan 21, 2020 | 123.89 | 124.56 | 123.21 | 123.34 | 3,283,440 | -0.94(-0.75%) |
Jan 17, 2020 | 124.21 | 124.60 | 123.59 | 124.28 | 3,872,885 | +0.92(+0.74%) |
Jan 16, 2020 | 123.32 | 123.72 | 122.57 | 123.36 | 2,565,736 | +0.69(+0.56%) |
Jan 15, 2020 | 121.61 | 122.69 | 121.38 | 122.67 | 3,372,238 | +0.96(+0.79%) |
Jan 14, 2020 | 121.54 | 122.93 | 121.28 | 121.71 | 4,059,474 | +0.25(+0.20%) |
Jan 13, 2020 | 120.80 | 121.85 | 120.61 | 121.46 | 3,477,130 | +1.19(+0.99%) |
Jan 10, 2020 | 120.56 | 121.11 | 119.93 | 120.27 | 2,952,735 | -0.50(-0.41%) |
Jan 09, 2020 | 119.53 | 120.84 | 119.43 | 120.78 | 2,949,416 | +2.15(+1.81%) |
Jan 08, 2020 | 117.22 | 119.40 | 116.98 | 118.63 | 3,659,892 | +2.01(+1.73%) |
Jan 07, 2020 | 116.67 | 117.55 | 116.57 | 116.62 | 2,161,302 | -0.61(-0.52%) |
Jan 06, 2020 | 116.58 | 117.33 | 116.34 | 117.23 | 3,021,564 | -0.51(-0.43%) |
Jan 03, 2020 | 117.48 | 118.21 | 117.12 | 117.74 | 2,212,382 | -1.18(-0.99%) |
Jan 02, 2020 | 117.80 | 119.32 | 117.39 | 118.92 | 2,865,725 | +1.69(+1.44%) |
Dec 31, 2019 | 117.04 | 117.31 | 116.56 | 117.23 | 2,485,211 | +0.18(+0.15%) |
Dec 30, 2019 | 117.90 | 118.14 | 116.94 | 117.05 | 2,449,268 | -0.84(-0.71%) |
Dec 27, 2019 | 118.50 | 118.62 | 117.81 | 117.89 | 1,899,350 | -0.21(-0.18%) |
Dec 26, 2019 | 117.69 | 118.12 | 117.27 | 118.10 | 1,578,623 | +0.63(+0.54%) |
Dec 24, 2019 | 117.66 | 118.02 | 117.13 | 117.47 | 1,012,540 | +0.23(+0.20%) |
Dec 23, 2019 | 118.41 | 118.41 | 116.49 | 117.23 | 3,219,103 | -1.21(-1.02%) |
Dec 20, 2019 | 118.52 | 118.91 | 117.55 | 118.44 | 6,189,507 | +0.89(+0.75%) |
Dec 19, 2019 | 116.94 | 117.61 | 116.66 | 117.55 | 2,701,054 | +0.54(+0.46%) |
Dec 18, 2019 | 117.74 | 117.78 | 116.84 | 117.01 | 3,349,455 | -0.65(-0.55%) |
Dec 17, 2019 | 116.76 | 118.09 | 116.06 | 117.66 | 4,593,062 | +1.22(+1.05%) |
Dec 16, 2019 | 118.32 | 118.96 | 116.15 | 116.44 | 3,627,584 | -1.01(-0.86%) |
Dec 13, 2019 | 115.33 | 117.70 | 114.96 | 117.45 | 4,161,877 | +1.96(+1.70%) |
Dec 12, 2019 | 113.57 | 115.89 | 113.05 | 115.49 | 3,115,423 | +1.88(+1.66%) |
Dec 11, 2019 | 113.83 | 114.30 | 113.10 | 113.61 | 2,140,100 | -0.24(-0.21%) |
Dec 10, 2019 | 113.43 | 114.39 | 113.03 | 113.85 | 2,674,076 | +0.41(+0.36%) |
Dec 09, 2019 | 113.42 | 114.44 | 113.11 | 113.44 | 3,063,888 | -0.14(-0.12%) |
Dec 06, 2019 | 113.20 | 114.36 | 112.92 | 113.58 | 3,491,168 | +2.19(+1.97%) |
Dec 05, 2019 | 111.03 | 111.52 | 110.73 | 111.38 | 3,322,031 | +0.32(+0.29%) |
Dec 04, 2019 | 110.47 | 111.63 | 110.18 | 111.06 | 2,595,481 | +1.29(+1.18%) |
Dec 03, 2019 | 109.27 | 109.94 | 107.95 | 109.77 | 4,083,289 | -0.65(-0.59%) |