Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 100.59 | 105.42 | 95.15 | 98.86 | 7,160,091 | -12.39(-11.14%) |
Feb 27, 2020 | 114.89 | 117.33 | 111.11 | 111.25 | 3,704,559 | -7.09(-5.99%) |
Feb 26, 2020 | 121.97 | 123.26 | 117.52 | 118.34 | 1,802,596 | -2.27(-1.88%) |
Feb 25, 2020 | 125.54 | 125.73 | 119.50 | 120.61 | 1,667,026 | -3.82(-3.07%) |
Feb 24, 2020 | 125.22 | 125.85 | 122.48 | 124.43 | 1,776,155 | -6.71(-5.12%) |
Feb 21, 2020 | 130.61 | 131.73 | 129.73 | 131.14 | 1,684,203 | -1.91(-1.44%) |
Feb 20, 2020 | 133.16 | 133.80 | 129.67 | 133.05 | 1,385,410 | -0.11(-0.08%) |
Feb 19, 2020 | 132.47 | 133.84 | 132.27 | 133.15 | 867,810 | +1.62(+1.23%) |
Feb 18, 2020 | 131.65 | 132.23 | 130.60 | 131.54 | 826,933 | -1.20(-0.90%) |
Feb 14, 2020 | 130.48 | 132.86 | 130.42 | 132.74 | 1,693,347 | +2.30(+1.77%) |
Feb 13, 2020 | 129.74 | 130.52 | 128.33 | 130.43 | 1,257,186 | +0.12(+0.09%) |
Feb 12, 2020 | 128.94 | 130.73 | 128.78 | 130.32 | 1,223,385 | +2.20(+1.72%) |
Feb 11, 2020 | 130.42 | 131.06 | 127.91 | 128.12 | 1,633,012 | -1.38(-1.06%) |
Feb 10, 2020 | 126.60 | 129.91 | 125.92 | 129.50 | 1,011,230 | +1.31(+1.02%) |
Feb 07, 2020 | 128.51 | 128.53 | 126.84 | 128.18 | 1,032,953 | -1.01(-0.78%) |
Feb 06, 2020 | 128.36 | 130.20 | 127.33 | 129.19 | 1,876,332 | +4.87(+3.92%) |
Feb 05, 2020 | 127.22 | 128.69 | 124.07 | 124.32 | 1,412,993 | -1.67(-1.33%) |
Feb 04, 2020 | 124.39 | 126.54 | 123.55 | 125.99 | 1,153,566 | +3.51(+2.87%) |
Feb 03, 2020 | 121.81 | 122.99 | 121.63 | 122.48 | 802,277 | +1.03(+0.85%) |
Jan 31, 2020 | 123.52 | 123.52 | 120.12 | 121.45 | 1,404,051 | -2.60(-2.10%) |
Jan 30, 2020 | 120.98 | 124.38 | 120.12 | 124.05 | 1,207,283 | +2.32(+1.91%) |
Jan 29, 2020 | 122.87 | 123.45 | 121.35 | 121.73 | 845,936 | -0.34(-0.28%) |
Jan 28, 2020 | 119.87 | 122.52 | 119.87 | 122.06 | 997,735 | +2.93(+2.46%) |
Jan 27, 2020 | 121.19 | 121.19 | 119.14 | 119.14 | 1,330,592 | -4.42(-3.58%) |
Jan 24, 2020 | 126.14 | 129.07 | 123.25 | 123.56 | 1,305,181 | -2.01(-1.60%) |
Jan 23, 2020 | 123.13 | 126.17 | 122.55 | 125.57 | 1,323,308 | +2.56(+2.08%) |
Jan 22, 2020 | 123.65 | 125.03 | 122.91 | 123.01 | 1,372,241 | +1.05(+0.86%) |
Jan 21, 2020 | 123.86 | 124.15 | 121.64 | 121.96 | 1,412,049 | -2.20(-1.77%) |
Jan 17, 2020 | 125.87 | 126.17 | 123.61 | 124.16 | 966,268 | -0.69(-0.55%) |
Jan 16, 2020 | 123.86 | 126.13 | 123.86 | 124.84 | 1,321,873 | +2.10(+1.71%) |
Jan 15, 2020 | 125.29 | 125.40 | 122.56 | 122.75 | 1,205,078 | -2.01(-1.61%) |
Jan 14, 2020 | 125.04 | 127.29 | 124.44 | 124.75 | 1,436,869 | +0.07(+0.06%) |
Jan 13, 2020 | 123.70 | 124.89 | 122.65 | 124.68 | 1,448,236 | +1.75(+1.42%) |
Jan 10, 2020 | 125.11 | 125.25 | 122.66 | 122.93 | 1,280,311 | -1.58(-1.27%) |
Jan 09, 2020 | 125.50 | 126.31 | 123.16 | 124.52 | 1,463,476 | +0.20(+0.16%) |
Jan 08, 2020 | 124.15 | 124.62 | 121.07 | 124.31 | 1,948,636 | +0.99(+0.81%) |
Jan 07, 2020 | 126.07 | 127.33 | 122.93 | 123.32 | 1,537,332 | -3.05(-2.42%) |
Jan 06, 2020 | 125.50 | 126.44 | 124.30 | 126.37 | 950,605 | +0.03(+0.03%) |
Jan 03, 2020 | 125.46 | 127.72 | 125.41 | 126.34 | 1,290,064 | -1.33(-1.04%) |
Jan 02, 2020 | 126.11 | 127.72 | 125.19 | 127.67 | 1,335,780 | +3.16(+2.54%) |
Dec 31, 2019 | 124.79 | 125.71 | 124.21 | 124.51 | 840,334 | -0.53(-0.42%) |
Dec 30, 2019 | 126.45 | 126.45 | 124.19 | 125.03 | 953,838 | -1.42(-1.12%) |
Dec 27, 2019 | 126.29 | 126.82 | 125.42 | 126.45 | 847,405 | +0.58(+0.46%) |
Dec 26, 2019 | 124.84 | 126.05 | 124.83 | 125.88 | 727,585 | +2.00(+1.62%) |
Dec 24, 2019 | 125.24 | 125.34 | 123.30 | 123.88 | 515,318 | -1.36(-1.09%) |
Dec 23, 2019 | 124.04 | 125.34 | 123.56 | 125.24 | 939,924 | +1.35(+1.09%) |
Dec 20, 2019 | 122.16 | 124.11 | 121.93 | 123.89 | 2,079,074 | +1.94(+1.59%) |
Dec 19, 2019 | 122.02 | 122.63 | 121.32 | 121.96 | 1,145,222 | -0.26(-0.21%) |
Dec 18, 2019 | 122.22 | 123.98 | 121.85 | 122.22 | 1,691,088 | +0.05(+0.04%) |
Dec 17, 2019 | 124.25 | 124.25 | 122.06 | 122.17 | 1,528,140 | -1.60(-1.29%) |
Dec 16, 2019 | 124.48 | 124.68 | 123.06 | 123.77 | 1,539,530 | -0.34(-0.27%) |
Dec 13, 2019 | 127.71 | 127.86 | 124.07 | 124.11 | 1,540,104 | -3.97(-3.10%) |
Dec 12, 2019 | 123.45 | 128.17 | 122.40 | 128.08 | 2,205,385 | +4.29(+3.47%) |
Dec 11, 2019 | 121.83 | 123.89 | 121.73 | 123.79 | 1,351,306 | +1.79(+1.47%) |
Dec 10, 2019 | 123.66 | 124.80 | 121.52 | 122.00 | 1,479,663 | -0.57(-0.47%) |
Dec 09, 2019 | 120.58 | 123.30 | 120.47 | 122.57 | 1,845,047 | +1.93(+1.60%) |
Dec 06, 2019 | 122.06 | 122.27 | 120.06 | 120.64 | 1,548,394 | -1.02(-0.84%) |
Dec 05, 2019 | 125.25 | 125.63 | 121.31 | 121.66 | 1,471,163 | -2.27(-1.83%) |
Dec 04, 2019 | 123.50 | 124.86 | 122.47 | 123.93 | 1,754,648 | +1.38(+1.12%) |
Dec 03, 2019 | 122.85 | 123.63 | 120.12 | 122.56 | 4,273,930 | -3.64(-2.89%) |