Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 133.51 | 135.06 | 132.96 | 133.56 | 989,148 | +2.96(+2.27%) |
Feb 27, 2020 | 131.54 | 131.87 | 129.35 | 130.59 | 573,511 | +1.83(+1.42%) |
Feb 26, 2020 | 128.45 | 130.29 | 127.62 | 128.76 | 457,648 | -1.18(-0.91%) |
Feb 25, 2020 | 128.83 | 130.55 | 128.66 | 129.94 | 360,710 | +1.13(+0.87%) |
Feb 24, 2020 | 129.53 | 129.74 | 128.55 | 128.81 | 516,523 | +2.40(+1.90%) |
Feb 21, 2020 | 126.22 | 127.33 | 126.07 | 126.41 | 254,956 | +1.72(+1.38%) |
Feb 20, 2020 | 124.24 | 125.16 | 124.13 | 124.69 | 182,524 | +1.06(+0.86%) |
Feb 19, 2020 | 123.22 | 123.70 | 122.96 | 123.63 | 541,515 | +0.16(+0.13%) |
Feb 18, 2020 | 123.29 | 124.18 | 122.89 | 123.48 | 281,273 | +1.06(+0.87%) |
Feb 14, 2020 | 122.70 | 122.98 | 122.29 | 122.42 | 135,147 | +0.84(+0.69%) |
Feb 13, 2020 | 121.12 | 122.03 | 120.98 | 121.58 | 122,329 | +0.52(+0.43%) |
Feb 12, 2020 | 121.14 | 121.17 | 120.54 | 121.06 | 177,433 | -0.85(-0.70%) |
Feb 11, 2020 | 122.41 | 122.52 | 121.71 | 121.91 | 169,968 | -0.61(-0.50%) |
Feb 10, 2020 | 122.98 | 123.11 | 122.50 | 122.52 | 169,036 | +0.45(+0.37%) |
Feb 07, 2020 | 121.91 | 122.45 | 121.65 | 122.08 | 150,138 | +1.87(+1.55%) |
Feb 06, 2020 | 119.47 | 120.41 | 119.33 | 120.21 | 285,732 | +0.87(+0.73%) |
Feb 05, 2020 | 119.65 | 120.11 | 119.13 | 119.34 | 313,893 | -1.74(-1.44%) |
Feb 04, 2020 | 121.69 | 121.69 | 120.53 | 121.08 | 241,915 | -2.49(-2.01%) |
Feb 03, 2020 | 122.70 | 123.67 | 121.60 | 123.56 | 204,996 | +0.17(+0.14%) |
Jan 31, 2020 | 122.71 | 123.57 | 122.63 | 123.39 | 324,331 | +1.27(+1.04%) |
Jan 30, 2020 | 122.58 | 123.36 | 121.89 | 122.13 | 197,472 | +0.07(+0.06%) |
Jan 29, 2020 | 120.75 | 122.23 | 120.71 | 122.06 | 137,718 | +1.54(+1.28%) |
Jan 28, 2020 | 121.42 | 121.66 | 120.26 | 120.52 | 210,726 | -1.21(-1.00%) |
Jan 27, 2020 | 121.42 | 121.79 | 120.92 | 121.73 | 496,317 | +2.31(+1.93%) |
Jan 24, 2020 | 118.61 | 119.88 | 118.48 | 119.43 | 225,091 | +1.44(+1.22%) |
Jan 23, 2020 | 117.77 | 118.50 | 117.77 | 117.99 | 159,790 | +1.18(+1.01%) |
Jan 22, 2020 | 116.49 | 116.94 | 116.43 | 116.81 | 64,382 | +0.64(+0.55%) |
Jan 21, 2020 | 115.49 | 116.43 | 115.47 | 116.17 | 113,301 | +1.44(+1.25%) |
Jan 17, 2020 | 114.01 | 114.80 | 113.83 | 114.74 | 332,931 | -1.16(-1.00%) |
Jan 16, 2020 | 116.00 | 116.27 | 115.34 | 115.90 | 93,607 | -0.45(-0.39%) |
Jan 15, 2020 | 116.08 | 116.52 | 115.53 | 116.34 | 193,051 | +1.08(+0.94%) |
Jan 14, 2020 | 114.68 | 115.31 | 114.68 | 115.26 | 90,339 | +0.77(+0.67%) |
Jan 13, 2020 | 114.32 | 114.60 | 113.81 | 114.50 | 124,826 | -0.37(-0.32%) |
Jan 10, 2020 | 114.06 | 115.01 | 114.06 | 114.86 | 156,181 | +1.30(+1.14%) |
Jan 09, 2020 | 112.23 | 113.78 | 112.07 | 113.56 | 206,833 | +0.29(+0.26%) |
Jan 08, 2020 | 114.16 | 114.62 | 112.56 | 113.27 | 181,737 | -0.87(-0.76%) |
Jan 07, 2020 | 114.70 | 114.92 | 114.09 | 114.14 | 115,084 | -0.79(-0.69%) |
Jan 06, 2020 | 116.32 | 116.35 | 114.70 | 114.93 | 497,884 | -0.64(-0.55%) |
Jan 03, 2020 | 114.69 | 115.67 | 114.33 | 115.57 | 165,129 | +2.34(+2.07%) |
Jan 02, 2020 | 113.14 | 113.91 | 112.90 | 113.23 | 281,624 | +1.38(+1.23%) |
Dec 31, 2019 | 112.70 | 112.96 | 111.72 | 111.85 | 207,776 | -1.64(-1.45%) |
Dec 30, 2019 | 112.26 | 113.58 | 112.03 | 113.50 | 187,032 | -0.42(-0.37%) |
Dec 27, 2019 | 114.02 | 114.19 | 113.91 | 113.92 | 117,135 | +0.46(+0.40%) |
Dec 26, 2019 | 113.22 | 113.60 | 112.91 | 113.46 | 84,032 | +0.22(+0.19%) |
Dec 24, 2019 | 112.26 | 113.56 | 112.26 | 113.25 | 62,286 | +0.38(+0.34%) |
Dec 23, 2019 | 113.31 | 113.51 | 112.39 | 112.87 | 96,467 | -0.18(-0.16%) |
Dec 20, 2019 | 112.57 | 113.10 | 112.31 | 113.05 | 82,178 | +0.30(+0.26%) |
Dec 19, 2019 | 112.44 | 113.41 | 112.14 | 112.75 | 81,168 | -0.03(-0.02%) |
Dec 18, 2019 | 113.62 | 113.80 | 112.60 | 112.78 | 141,403 | -1.24(-1.09%) |
Dec 17, 2019 | 114.60 | 114.84 | 113.54 | 114.02 | 83,731 | -0.19(-0.16%) |
Dec 16, 2019 | 114.94 | 114.94 | 113.84 | 114.21 | 129,113 | -1.29(-1.11%) |
Dec 13, 2019 | 114.62 | 116.16 | 113.67 | 115.50 | 184,311 | +1.57(+1.38%) |
Dec 12, 2019 | 115.63 | 115.64 | 112.88 | 113.93 | 253,481 | -2.39(-2.05%) |
Dec 11, 2019 | 115.84 | 116.77 | 115.81 | 116.32 | 114,279 | +1.19(+1.04%) |
Dec 10, 2019 | 115.78 | 115.84 | 114.91 | 115.12 | 69,325 | +0.02(+0.01%) |
Dec 09, 2019 | 115.58 | 115.58 | 114.94 | 115.11 | 81,427 | +0.42(+0.36%) |
Dec 06, 2019 | 114.42 | 115.41 | 114.31 | 114.69 | 389,166 | -0.96(-0.83%) |
Dec 05, 2019 | 115.15 | 115.86 | 114.81 | 115.65 | 73,912 | -0.73(-0.63%) |
Dec 04, 2019 | 116.95 | 117.07 | 115.69 | 116.38 | 159,385 | -1.38(-1.17%) |
Dec 03, 2019 | 116.45 | 118.39 | 116.40 | 117.76 | 210,524 | +3.09(+2.70%) |