Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.33 | 113.05 | 109.15 | 113.05 | 74,404 | -1.47(-1.29%) |
Feb 27, 2020 | 118.03 | 118.78 | 114.52 | 114.52 | 56,850 | -5.28(-4.41%) |
Feb 26, 2020 | 120.81 | 122.23 | 119.80 | 119.80 | 15,946 | -0.78(-0.64%) |
Feb 25, 2020 | 123.84 | 124.03 | 120.37 | 120.58 | 24,233 | -3.10(-2.51%) |
Feb 24, 2020 | 124.83 | 125.06 | 123.53 | 123.68 | 38,144 | -3.80(-2.98%) |
Feb 21, 2020 | 127.36 | 127.62 | 127.33 | 127.47 | 8,740 | -0.49(-0.38%) |
Feb 20, 2020 | 127.64 | 127.97 | 126.91 | 127.97 | 10,034 | +0.10(+0.08%) |
Feb 19, 2020 | 128.14 | 128.39 | 127.86 | 127.86 | 7,666 | +0.64(+0.50%) |
Feb 18, 2020 | 127.58 | 127.73 | 126.93 | 127.23 | 7,846 | -0.36(-0.28%) |
Feb 14, 2020 | 127.46 | 127.59 | 127.34 | 127.59 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.44 | 127.72 | 126.36 | 127.36 | 7,121 | +0.58(+0.46%) |
Feb 12, 2020 | 127.16 | 127.16 | 126.72 | 126.78 | 5,387 | +0.18(+0.14%) |
Feb 11, 2020 | 126.77 | 127.09 | 126.54 | 126.61 | 6,802 | +0.00(+0.00%) |
Feb 10, 2020 | 126.58 | 126.69 | 126.25 | 126.60 | 9,746 | +0.72(+0.57%) |
Feb 07, 2020 | 125.86 | 126.10 | 125.68 | 125.89 | 16,060 | -0.26(-0.20%) |
Feb 06, 2020 | 126.14 | 126.72 | 126.04 | 126.14 | 47,376 | +0.30(+0.24%) |
Feb 05, 2020 | 126.46 | 126.46 | 125.56 | 125.84 | 19,848 | -0.49(-0.39%) |
Feb 04, 2020 | 126.48 | 127.27 | 126.12 | 126.33 | 40,448 | +1.90(+1.53%) |
Feb 03, 2020 | 123.92 | 124.89 | 123.92 | 124.43 | 57,094 | +1.31(+1.06%) |
Jan 31, 2020 | 124.52 | 124.83 | 122.80 | 123.12 | 30,701 | -1.43(-1.15%) |
Jan 30, 2020 | 123.48 | 124.55 | 123.48 | 124.55 | 14,098 | +1.23(+1.00%) |
Jan 29, 2020 | 123.86 | 123.86 | 123.31 | 123.32 | 7,090 | -0.29(-0.24%) |
Jan 28, 2020 | 123.48 | 123.99 | 123.43 | 123.61 | 13,441 | +0.44(+0.35%) |
Jan 27, 2020 | 122.51 | 123.67 | 122.30 | 123.17 | 10,193 | -1.05(-0.85%) |
Jan 24, 2020 | 125.64 | 125.69 | 123.84 | 124.22 | 12,892 | -1.04(-0.83%) |
Jan 23, 2020 | 124.94 | 125.33 | 124.55 | 125.26 | 8,469 | -0.35(-0.28%) |
Jan 22, 2020 | 125.90 | 125.96 | 125.44 | 125.61 | 6,999 | +0.32(+0.26%) |
Jan 21, 2020 | 125.06 | 125.31 | 124.60 | 125.29 | 15,771 | +0.29(+0.23%) |
Jan 17, 2020 | 124.94 | 125.01 | 124.83 | 125.00 | 6,883 | +0.36(+0.29%) |
Jan 16, 2020 | 124.20 | 124.64 | 124.20 | 124.64 | 19,588 | +0.57(+0.46%) |
Jan 15, 2020 | 123.57 | 124.45 | 123.57 | 124.07 | 8,357 | +0.60(+0.49%) |
Jan 14, 2020 | 123.41 | 123.71 | 123.25 | 123.47 | 12,051 | +0.29(+0.23%) |
Jan 13, 2020 | 122.05 | 123.19 | 122.05 | 123.19 | 18,748 | +1.39(+1.14%) |
Jan 10, 2020 | 122.16 | 122.25 | 121.69 | 121.79 | 12,455 | -0.21(-0.17%) |
Jan 09, 2020 | 121.93 | 122.12 | 121.65 | 122.00 | 7,335 | +0.39(+0.32%) |
Jan 08, 2020 | 121.36 | 122.15 | 121.16 | 121.61 | 8,665 | +0.66(+0.54%) |
Jan 07, 2020 | 121.42 | 121.49 | 120.91 | 120.95 | 13,262 | -0.60(-0.49%) |
Jan 06, 2020 | 120.77 | 121.56 | 120.77 | 121.55 | 30,619 | +0.27(+0.22%) |
Jan 03, 2020 | 120.48 | 121.57 | 120.48 | 121.29 | 68,504 | -0.31(-0.25%) |
Jan 02, 2020 | 122.23 | 122.23 | 121.04 | 121.59 | 225,975 | -0.30(-0.25%) |
Dec 31, 2019 | 121.50 | 121.96 | 121.50 | 121.90 | 13,984 | +0.15(+0.12%) |
Dec 30, 2019 | 122.33 | 122.33 | 121.63 | 121.75 | 4,368 | -0.71(-0.58%) |
Dec 27, 2019 | 122.30 | 122.50 | 122.26 | 122.46 | 4,370 | +0.52(+0.43%) |
Dec 26, 2019 | 121.92 | 122.19 | 121.77 | 121.94 | 2,205 | +0.11(+0.09%) |
Dec 24, 2019 | 121.77 | 121.97 | 121.77 | 121.84 | 2,840 | +0.14(+0.12%) |
Dec 23, 2019 | 122.25 | 122.38 | 121.69 | 121.70 | 15,842 | -0.18(-0.15%) |
Dec 20, 2019 | 121.68 | 122.41 | 121.68 | 121.88 | 15,951 | +0.58(+0.48%) |
Dec 19, 2019 | 121.12 | 121.30 | 120.92 | 121.30 | 7,849 | +0.52(+0.43%) |
Dec 18, 2019 | 120.58 | 120.79 | 120.45 | 120.78 | 3,466 | +0.36(+0.30%) |
Dec 17, 2019 | 120.46 | 120.67 | 120.16 | 120.41 | 6,587 | -0.05(-0.04%) |
Dec 16, 2019 | 120.35 | 120.77 | 120.35 | 120.47 | 7,714 | +0.65(+0.54%) |
Dec 13, 2019 | 119.29 | 119.88 | 119.26 | 119.82 | 9,566 | +0.21(+0.18%) |
Dec 12, 2019 | 119.23 | 120.11 | 119.19 | 119.61 | 14,481 | +0.44(+0.37%) |
Dec 11, 2019 | 119.14 | 119.32 | 119.00 | 119.17 | 5,935 | +0.39(+0.33%) |
Dec 10, 2019 | 119.05 | 119.10 | 118.71 | 118.78 | 4,227 | -0.32(-0.27%) |
Dec 09, 2019 | 118.90 | 119.32 | 118.90 | 119.11 | 6,617 | +0.20(+0.17%) |
Dec 06, 2019 | 119.04 | 119.27 | 118.90 | 118.90 | 3,518 | +0.57(+0.48%) |
Dec 05, 2019 | 118.14 | 118.50 | 117.75 | 118.34 | 9,358 | +0.36(+0.30%) |
Dec 04, 2019 | 117.36 | 118.03 | 117.36 | 117.98 | 9,933 | +0.94(+0.80%) |
Dec 03, 2019 | 117.02 | 117.04 | 116.53 | 117.04 | 12,727 | -0.51(-0.43%) |