Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.46 | 106.26 | 102.52 | 104.46 | 4,323,474 | -3.04(-2.82%) |
Feb 27, 2020 | 113.12 | 114.30 | 107.41 | 107.50 | 2,852,119 | -6.97(-6.09%) |
Feb 26, 2020 | 113.70 | 116.59 | 113.28 | 114.47 | 2,532,515 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.36 | 111.93 | 112.12 | 2,390,527 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.29 | 116.25 | 116.79 | 1,891,472 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.95 | 117.27 | 118.35 | 1,370,799 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.23 | 117.10 | 118.90 | 1,109,397 | +0.84(+0.71%) |
Feb 19, 2020 | 118.08 | 118.72 | 117.70 | 118.06 | 1,105,002 | +0.43(+0.37%) |
Feb 18, 2020 | 116.75 | 118.13 | 116.22 | 117.63 | 1,559,028 | +0.68(+0.58%) |
Feb 14, 2020 | 116.11 | 117.13 | 115.89 | 116.95 | 1,361,739 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.81 | 1,343,571 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.81 | 114.92 | 115.30 | 1,446,172 | +0.34(+0.30%) |
Feb 11, 2020 | 114.32 | 115.17 | 113.96 | 114.95 | 1,312,979 | +1.38(+1.22%) |
Feb 10, 2020 | 112.25 | 113.70 | 112.08 | 113.57 | 1,430,173 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.91 | 112.77 | 1,102,762 | -0.73(-0.64%) |
Feb 06, 2020 | 114.60 | 114.90 | 113.45 | 113.50 | 1,319,340 | -0.53(-0.46%) |
Feb 05, 2020 | 112.42 | 114.35 | 112.42 | 114.03 | 1,786,567 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.73 | 1,572,585 | +2.42(+2.21%) |
Feb 03, 2020 | 108.09 | 110.17 | 108.07 | 109.31 | 1,731,392 | +1.58(+1.46%) |
Jan 31, 2020 | 109.32 | 109.51 | 107.06 | 107.74 | 5,326,373 | -1.91(-1.74%) |
Jan 30, 2020 | 108.98 | 110.11 | 108.57 | 109.65 | 1,694,310 | -0.09(-0.08%) |
Jan 29, 2020 | 110.18 | 110.84 | 109.44 | 109.73 | 1,422,387 | -0.20(-0.18%) |
Jan 28, 2020 | 110.54 | 110.89 | 109.82 | 109.94 | 1,622,817 | -0.36(-0.32%) |
Jan 27, 2020 | 109.54 | 110.92 | 109.00 | 110.29 | 2,788,599 | -0.87(-0.79%) |
Jan 24, 2020 | 113.34 | 113.70 | 110.70 | 111.17 | 1,612,074 | -2.35(-2.07%) |
Jan 23, 2020 | 112.68 | 113.91 | 111.44 | 113.52 | 2,071,298 | +0.77(+0.68%) |
Jan 22, 2020 | 113.44 | 113.80 | 112.74 | 112.75 | 1,843,651 | -0.37(-0.33%) |
Jan 21, 2020 | 112.60 | 113.53 | 112.52 | 113.12 | 1,929,853 | +0.11(+0.10%) |
Jan 17, 2020 | 113.52 | 114.01 | 112.79 | 113.01 | 2,181,366 | -0.35(-0.31%) |
Jan 16, 2020 | 113.69 | 114.20 | 112.79 | 113.36 | 1,930,253 | +0.27(+0.24%) |
Jan 15, 2020 | 113.81 | 114.63 | 112.79 | 113.10 | 1,467,359 | -1.14(-1.00%) |
Jan 14, 2020 | 115.28 | 115.36 | 114.09 | 114.24 | 1,903,493 | -0.97(-0.84%) |
Jan 13, 2020 | 115.89 | 115.99 | 114.51 | 115.21 | 1,449,659 | -0.72(-0.62%) |
Jan 10, 2020 | 117.25 | 117.52 | 115.72 | 115.93 | 1,324,252 | -1.35(-1.15%) |
Jan 09, 2020 | 115.88 | 117.75 | 114.80 | 117.28 | 2,276,116 | +2.86(+2.50%) |
Jan 08, 2020 | 114.38 | 115.32 | 114.23 | 114.42 | 1,629,851 | +0.34(+0.29%) |
Jan 07, 2020 | 112.37 | 114.16 | 111.92 | 114.09 | 2,043,008 | +1.32(+1.17%) |
Jan 06, 2020 | 111.64 | 112.82 | 111.05 | 112.77 | 1,638,605 | +0.55(+0.49%) |
Jan 03, 2020 | 110.85 | 112.36 | 110.63 | 112.22 | 1,547,928 | +0.03(+0.02%) |
Jan 02, 2020 | 111.86 | 112.20 | 110.89 | 112.19 | 1,793,715 | +0.39(+0.35%) |
Dec 31, 2019 | 111.96 | 112.39 | 111.06 | 111.80 | 1,641,127 | -0.08(-0.07%) |
Dec 30, 2019 | 110.12 | 112.37 | 109.63 | 111.88 | 1,473,914 | +1.48(+1.34%) |
Dec 27, 2019 | 111.49 | 111.49 | 109.98 | 110.40 | 932,610 | -0.34(-0.30%) |
Dec 26, 2019 | 110.48 | 111.01 | 109.73 | 110.73 | 1,075,674 | +0.18(+0.16%) |
Dec 24, 2019 | 110.00 | 110.82 | 109.74 | 110.55 | 557,837 | +0.88(+0.81%) |
Dec 23, 2019 | 110.78 | 110.94 | 109.57 | 109.67 | 1,531,530 | -0.99(-0.89%) |
Dec 20, 2019 | 111.52 | 111.52 | 109.97 | 110.66 | 3,854,670 | +0.07(+0.06%) |
Dec 19, 2019 | 109.23 | 110.63 | 109.23 | 110.59 | 1,486,899 | +1.60(+1.47%) |
Dec 18, 2019 | 109.29 | 109.62 | 108.11 | 108.99 | 1,940,330 | -0.31(-0.28%) |
Dec 17, 2019 | 110.16 | 110.16 | 109.00 | 109.29 | 1,818,140 | -0.56(-0.51%) |
Dec 16, 2019 | 111.42 | 111.91 | 109.65 | 109.85 | 2,017,446 | -1.06(-0.95%) |
Dec 13, 2019 | 111.69 | 111.77 | 110.67 | 110.91 | 1,373,715 | -0.92(-0.82%) |
Dec 12, 2019 | 110.32 | 112.16 | 110.02 | 111.83 | 2,126,193 | +1.54(+1.39%) |
Dec 11, 2019 | 110.72 | 110.72 | 109.60 | 110.29 | 1,461,568 | -0.10(-0.09%) |
Dec 10, 2019 | 110.42 | 110.79 | 109.67 | 110.39 | 1,316,540 | -0.11(-0.10%) |
Dec 09, 2019 | 109.25 | 110.80 | 109.18 | 110.49 | 2,027,495 | +1.10(+1.01%) |
Dec 06, 2019 | 110.28 | 110.57 | 109.19 | 109.39 | 1,294,886 | +0.40(+0.37%) |
Dec 05, 2019 | 109.71 | 109.76 | 108.72 | 108.99 | 1,415,348 | -0.39(-0.36%) |
Dec 04, 2019 | 109.73 | 110.30 | 108.84 | 109.38 | 2,050,391 | -0.11(-0.11%) |
Dec 03, 2019 | 110.20 | 111.00 | 108.83 | 109.49 | 1,991,042 | -1.66(-1.49%) |