Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.07 | 100.77 | 97.72 | 100.44 | 1,916,200 | -2.37(-2.30%) |
Feb 27, 2020 | 105.00 | 106.37 | 102.23 | 102.81 | 1,610,390 | -4.18(-3.91%) |
Feb 26, 2020 | 107.89 | 110.25 | 106.88 | 106.99 | 719,806 | -0.76(-0.71%) |
Feb 25, 2020 | 113.38 | 113.64 | 107.36 | 107.75 | 1,874,992 | -5.63(-4.97%) |
Feb 24, 2020 | 113.04 | 114.30 | 112.89 | 113.38 | 643,488 | -3.55(-3.03%) |
Feb 21, 2020 | 116.63 | 117.12 | 115.94 | 116.92 | 318,800 | -0.31(-0.26%) |
Feb 20, 2020 | 117.64 | 118.19 | 116.07 | 117.23 | 224,180 | -0.75(-0.64%) |
Feb 19, 2020 | 118.50 | 118.64 | 117.86 | 117.99 | 198,222 | -0.18(-0.15%) |
Feb 18, 2020 | 118.50 | 118.71 | 117.83 | 118.17 | 220,810 | -0.88(-0.74%) |
Feb 14, 2020 | 119.47 | 119.47 | 118.66 | 119.05 | 204,800 | -0.22(-0.19%) |
Feb 13, 2020 | 119.34 | 120.06 | 118.98 | 119.27 | 208,496 | -0.63(-0.53%) |
Feb 12, 2020 | 119.73 | 120.00 | 119.09 | 119.90 | 261,346 | +0.47(+0.39%) |
Feb 11, 2020 | 119.86 | 120.31 | 119.19 | 119.43 | 345,410 | +0.01(+0.00%) |
Feb 10, 2020 | 118.31 | 119.59 | 118.31 | 119.42 | 392,478 | +0.75(+0.63%) |
Feb 07, 2020 | 118.25 | 119.14 | 118.22 | 118.67 | 159,200 | -0.14(-0.12%) |
Feb 06, 2020 | 117.80 | 119.08 | 117.13 | 118.81 | 588,532 | +1.37(+1.17%) |
Feb 05, 2020 | 116.69 | 117.47 | 115.89 | 117.44 | 492,466 | +1.89(+1.64%) |
Feb 04, 2020 | 114.55 | 115.71 | 114.55 | 115.56 | 323,616 | +1.90(+1.67%) |
Feb 03, 2020 | 113.97 | 115.00 | 113.44 | 113.66 | 286,270 | -0.19(-0.17%) |
Jan 31, 2020 | 115.23 | 115.78 | 113.42 | 113.85 | 347,400 | -2.28(-1.96%) |
Jan 30, 2020 | 114.73 | 116.19 | 114.63 | 116.12 | 505,686 | +0.07(+0.06%) |
Jan 29, 2020 | 116.87 | 116.92 | 115.78 | 116.06 | 217,782 | +0.06(+0.05%) |
Jan 28, 2020 | 115.03 | 116.49 | 114.52 | 116.00 | 461,386 | +0.97(+0.85%) |
Jan 27, 2020 | 113.86 | 115.65 | 113.78 | 115.03 | 292,898 | -0.86(-0.75%) |
Jan 24, 2020 | 116.11 | 116.31 | 114.58 | 115.89 | 389,600 | +0.27(+0.23%) |
Jan 23, 2020 | 114.22 | 115.83 | 114.04 | 115.62 | 373,478 | +1.17(+1.02%) |
Jan 22, 2020 | 115.08 | 115.42 | 114.04 | 114.45 | 614,480 | -0.74(-0.65%) |
Jan 21, 2020 | 115.51 | 116.29 | 113.75 | 115.19 | 557,614 | -0.91(-0.78%) |
Jan 17, 2020 | 117.02 | 117.09 | 116.03 | 116.11 | 296,400 | -0.66(-0.56%) |
Jan 16, 2020 | 115.81 | 116.76 | 115.81 | 116.76 | 241,890 | +1.32(+1.14%) |
Jan 15, 2020 | 115.17 | 116.08 | 115.17 | 115.44 | 225,042 | +0.26(+0.23%) |
Jan 14, 2020 | 115.11 | 115.70 | 114.53 | 115.18 | 165,184 | -0.03(-0.03%) |
Jan 13, 2020 | 114.64 | 115.47 | 114.61 | 115.22 | 270,524 | +0.93(+0.81%) |
Jan 10, 2020 | 115.89 | 115.89 | 114.16 | 114.28 | 239,000 | -1.48(-1.28%) |
Jan 09, 2020 | 115.37 | 116.19 | 114.97 | 115.77 | 326,114 | +0.87(+0.76%) |
Jan 08, 2020 | 115.94 | 115.94 | 114.80 | 114.89 | 569,362 | -0.77(-0.67%) |
Jan 07, 2020 | 115.19 | 116.01 | 114.38 | 115.67 | 574,240 | +0.52(+0.45%) |
Jan 06, 2020 | 115.48 | 115.50 | 114.36 | 115.14 | 948,530 | +0.16(+0.13%) |
Jan 03, 2020 | 114.47 | 115.05 | 113.26 | 114.99 | 598,200 | +1.30(+1.14%) |
Jan 02, 2020 | 111.53 | 113.69 | 111.53 | 113.69 | 402,350 | +2.65(+2.39%) |
Dec 31, 2019 | 111.12 | 111.60 | 110.75 | 111.04 | 676,400 | -0.48(-0.43%) |
Dec 30, 2019 | 111.80 | 112.02 | 111.17 | 111.53 | 402,388 | -0.63(-0.56%) |
Dec 27, 2019 | 112.60 | 112.69 | 112.09 | 112.16 | 662,200 | -0.30(-0.26%) |
Dec 26, 2019 | 112.55 | 112.70 | 112.08 | 112.45 | 495,204 | -0.10(-0.09%) |
Dec 24, 2019 | 113.29 | 113.50 | 112.55 | 112.55 | 135,400 | -0.67(-0.59%) |
Dec 23, 2019 | 112.73 | 113.54 | 112.73 | 113.22 | 499,702 | +1.22(+1.08%) |
Dec 20, 2019 | 112.22 | 112.36 | 111.58 | 112.00 | 235,200 | +0.41(+0.36%) |
Dec 19, 2019 | 111.07 | 111.66 | 110.88 | 111.59 | 267,262 | +0.67(+0.60%) |
Dec 18, 2019 | 111.62 | 111.78 | 110.89 | 110.92 | 230,542 | -0.70(-0.62%) |
Dec 17, 2019 | 112.03 | 112.06 | 111.12 | 111.62 | 420,398 | -0.77(-0.68%) |
Dec 16, 2019 | 112.89 | 113.19 | 112.33 | 112.39 | 1,851,884 | -1.36(-1.20%) |
Dec 13, 2019 | 114.06 | 114.70 | 113.57 | 113.75 | 184,200 | -0.31(-0.27%) |
Dec 12, 2019 | 113.91 | 114.60 | 113.69 | 114.06 | 438,340 | +0.06(+0.05%) |
Dec 11, 2019 | 113.00 | 114.00 | 112.66 | 114.00 | 428,026 | +0.73(+0.65%) |
Dec 10, 2019 | 113.44 | 113.81 | 113.21 | 113.27 | 155,266 | -0.26(-0.23%) |
Dec 09, 2019 | 114.31 | 114.31 | 113.46 | 113.53 | 160,398 | -0.81(-0.71%) |
Dec 06, 2019 | 113.66 | 114.56 | 113.66 | 114.34 | 390,400 | +1.22(+1.08%) |
Dec 05, 2019 | 113.50 | 113.50 | 112.80 | 113.12 | 199,812 | +0.08(+0.07%) |
Dec 04, 2019 | 113.08 | 114.20 | 113.00 | 113.04 | 507,718 | +0.18(+0.16%) |
Dec 03, 2019 | 112.02 | 113.08 | 112.02 | 112.86 | 515,266 | -0.37(-0.33%) |