Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.38 | 111.30 | 106.44 | 108.64 | 4,141,910 | -3.87(-3.44%) |
Feb 27, 2020 | 115.48 | 117.03 | 112.48 | 112.52 | 2,965,969 | -4.06(-3.49%) |
Feb 26, 2020 | 119.05 | 119.84 | 116.58 | 116.58 | 1,891,785 | -2.02(-1.70%) |
Feb 25, 2020 | 121.61 | 121.69 | 118.55 | 118.60 | 2,149,334 | -3.02(-2.48%) |
Feb 24, 2020 | 121.08 | 122.92 | 120.89 | 121.62 | 2,016,621 | -0.94(-0.77%) |
Feb 21, 2020 | 121.75 | 122.72 | 120.82 | 122.56 | 1,620,637 | +1.07(+0.88%) |
Feb 20, 2020 | 121.49 | 121.92 | 120.24 | 121.49 | 1,796,484 | -0.48(-0.39%) |
Feb 19, 2020 | 123.33 | 123.48 | 121.68 | 121.97 | 1,402,923 | -1.24(-1.01%) |
Feb 18, 2020 | 124.67 | 124.86 | 123.11 | 123.22 | 1,330,053 | -1.71(-1.36%) |
Feb 14, 2020 | 123.89 | 125.28 | 123.53 | 124.92 | 1,082,373 | +0.80(+0.64%) |
Feb 13, 2020 | 123.24 | 124.38 | 122.63 | 124.12 | 1,022,455 | +1.06(+0.86%) |
Feb 12, 2020 | 124.75 | 124.86 | 123.04 | 123.06 | 909,546 | -1.52(-1.22%) |
Feb 11, 2020 | 123.63 | 124.69 | 123.01 | 124.58 | 1,149,071 | +1.05(+0.85%) |
Feb 10, 2020 | 123.33 | 123.57 | 122.55 | 123.53 | 890,705 | +0.19(+0.15%) |
Feb 07, 2020 | 123.69 | 124.12 | 122.63 | 123.33 | 992,607 | -0.44(-0.36%) |
Feb 06, 2020 | 124.49 | 125.14 | 123.76 | 123.78 | 1,033,993 | -0.25(-0.20%) |
Feb 05, 2020 | 121.39 | 124.09 | 121.39 | 124.03 | 1,548,832 | +3.81(+3.17%) |
Feb 04, 2020 | 121.88 | 122.64 | 120.13 | 120.22 | 1,699,867 | -0.93(-0.77%) |
Feb 03, 2020 | 120.16 | 121.78 | 119.94 | 121.16 | 1,648,507 | +1.80(+1.51%) |
Jan 31, 2020 | 121.20 | 121.97 | 119.18 | 119.35 | 2,034,729 | -2.34(-1.92%) |
Jan 30, 2020 | 120.24 | 121.77 | 119.80 | 121.69 | 1,554,545 | +0.84(+0.70%) |
Jan 29, 2020 | 121.97 | 122.00 | 120.56 | 120.85 | 1,401,468 | -1.02(-0.83%) |
Jan 28, 2020 | 121.96 | 122.51 | 121.82 | 121.86 | 1,431,087 | +0.60(+0.49%) |
Jan 27, 2020 | 121.83 | 123.10 | 121.11 | 121.27 | 1,675,675 | -0.95(-0.78%) |
Jan 24, 2020 | 121.27 | 122.31 | 121.16 | 122.22 | 1,935,479 | +0.53(+0.44%) |
Jan 23, 2020 | 123.59 | 125.14 | 121.04 | 121.68 | 4,010,300 | -6.48(-5.06%) |
Jan 22, 2020 | 128.12 | 128.65 | 127.40 | 128.17 | 1,826,446 | +0.39(+0.31%) |
Jan 21, 2020 | 127.65 | 128.36 | 127.29 | 127.78 | 1,769,620 | +0.16(+0.13%) |
Jan 17, 2020 | 126.05 | 127.91 | 125.90 | 127.61 | 1,692,538 | +1.70(+1.35%) |
Jan 16, 2020 | 125.14 | 126.03 | 124.98 | 125.91 | 1,377,523 | +1.16(+0.93%) |
Jan 15, 2020 | 123.78 | 125.12 | 123.61 | 124.75 | 998,187 | +0.83(+0.67%) |
Jan 14, 2020 | 123.33 | 124.74 | 123.33 | 123.92 | 1,637,981 | +0.35(+0.29%) |
Jan 13, 2020 | 122.88 | 123.60 | 122.74 | 123.56 | 1,149,655 | +0.68(+0.55%) |
Jan 10, 2020 | 123.14 | 123.75 | 122.71 | 122.88 | 1,481,136 | -1.91(-1.53%) |
Jan 09, 2020 | 123.96 | 125.05 | 123.96 | 124.79 | 1,354,833 | +0.92(+0.74%) |
Jan 08, 2020 | 123.27 | 124.87 | 122.86 | 123.88 | 2,142,470 | +1.31(+1.07%) |
Jan 07, 2020 | 123.23 | 123.90 | 122.51 | 122.56 | 1,328,441 | -1.82(-1.46%) |
Jan 06, 2020 | 123.46 | 124.42 | 123.00 | 124.39 | 1,050,763 | +0.14(+0.11%) |
Jan 03, 2020 | 123.82 | 124.57 | 123.64 | 124.25 | 1,022,602 | -0.44(-0.36%) |
Jan 02, 2020 | 124.70 | 124.90 | 123.45 | 124.69 | 1,232,125 | +0.51(+0.41%) |
Dec 31, 2019 | 123.61 | 124.22 | 123.44 | 124.19 | 843,622 | +0.42(+0.34%) |
Dec 30, 2019 | 124.21 | 124.21 | 123.01 | 123.77 | 881,305 | -0.28(-0.23%) |
Dec 27, 2019 | 123.76 | 124.14 | 123.30 | 124.05 | 677,544 | +0.46(+0.37%) |
Dec 26, 2019 | 123.29 | 123.61 | 123.15 | 123.59 | 1,023,026 | +0.42(+0.34%) |
Dec 24, 2019 | 123.73 | 123.73 | 122.92 | 123.17 | 536,058 | -0.36(-0.29%) |
Dec 23, 2019 | 124.05 | 124.05 | 122.94 | 123.53 | 1,106,031 | -0.18(-0.15%) |
Dec 20, 2019 | 124.37 | 124.78 | 123.36 | 123.72 | 2,951,465 | -0.04(-0.03%) |
Dec 19, 2019 | 122.78 | 123.77 | 122.51 | 123.75 | 1,920,467 | +0.73(+0.59%) |
Dec 18, 2019 | 124.39 | 124.39 | 122.36 | 123.03 | 1,745,074 | -1.20(-0.96%) |
Dec 17, 2019 | 123.58 | 124.47 | 123.50 | 124.22 | 1,194,766 | +0.73(+0.59%) |
Dec 16, 2019 | 123.39 | 124.00 | 123.03 | 123.49 | 1,447,639 | +0.47(+0.38%) |
Dec 13, 2019 | 122.54 | 123.52 | 122.53 | 123.02 | 1,086,784 | +0.05(+0.04%) |
Dec 12, 2019 | 122.07 | 123.53 | 121.79 | 122.97 | 1,178,763 | +0.89(+0.73%) |
Dec 11, 2019 | 122.65 | 123.00 | 121.77 | 122.08 | 1,389,581 | -0.83(-0.67%) |
Dec 10, 2019 | 122.83 | 123.14 | 122.56 | 122.91 | 913,800 | +0.08(+0.07%) |
Dec 09, 2019 | 122.70 | 122.99 | 122.25 | 122.83 | 1,088,581 | +0.50(+0.41%) |
Dec 06, 2019 | 121.85 | 122.72 | 121.48 | 122.33 | 1,756,968 | +1.27(+1.05%) |
Dec 05, 2019 | 122.05 | 122.05 | 120.80 | 121.06 | 1,592,106 | -0.77(-0.64%) |
Dec 04, 2019 | 120.28 | 122.12 | 120.17 | 121.83 | 1,445,620 | +0.50(+0.41%) |
Dec 03, 2019 | 121.48 | 121.77 | 120.51 | 121.34 | 2,074,300 | -0.58(-0.47%) |