Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.82 | 113.55 | 109.64 | 113.55 | 74,071 | -1.48(-1.29%) |
Feb 27, 2020 | 118.56 | 119.31 | 115.03 | 115.03 | 56,597 | -5.31(-4.41%) |
Feb 26, 2020 | 121.35 | 122.78 | 120.34 | 120.34 | 15,874 | -0.78(-0.64%) |
Feb 25, 2020 | 124.39 | 124.58 | 120.91 | 121.12 | 24,125 | -3.11(-2.51%) |
Feb 24, 2020 | 125.39 | 125.62 | 124.08 | 124.23 | 37,974 | -3.81(-2.98%) |
Feb 21, 2020 | 127.93 | 128.19 | 127.90 | 128.05 | 8,701 | -0.49(-0.38%) |
Feb 20, 2020 | 128.21 | 128.54 | 127.48 | 128.54 | 9,989 | +0.10(+0.08%) |
Feb 19, 2020 | 128.71 | 128.97 | 128.44 | 128.44 | 7,632 | +0.64(+0.50%) |
Feb 18, 2020 | 128.15 | 128.31 | 127.50 | 127.80 | 7,811 | -0.36(-0.28%) |
Feb 14, 2020 | 128.03 | 128.16 | 127.91 | 128.16 | 2,936 | +0.22(+0.18%) |
Feb 13, 2020 | 127.00 | 128.29 | 126.93 | 127.93 | 7,089 | +0.58(+0.46%) |
Feb 12, 2020 | 127.73 | 127.73 | 127.29 | 127.35 | 5,363 | +0.18(+0.14%) |
Feb 11, 2020 | 127.34 | 127.67 | 127.11 | 127.17 | 6,771 | +0.00(+0.00%) |
Feb 10, 2020 | 127.15 | 127.26 | 126.82 | 127.17 | 9,703 | +0.72(+0.57%) |
Feb 07, 2020 | 126.42 | 126.66 | 126.24 | 126.45 | 15,989 | -0.26(-0.20%) |
Feb 06, 2020 | 126.71 | 127.29 | 126.61 | 126.71 | 47,164 | +0.30(+0.24%) |
Feb 05, 2020 | 127.03 | 127.03 | 126.12 | 126.41 | 19,760 | -0.50(-0.39%) |
Feb 04, 2020 | 127.05 | 127.84 | 126.69 | 126.90 | 40,267 | +1.91(+1.53%) |
Feb 03, 2020 | 124.47 | 125.45 | 124.47 | 124.99 | 56,839 | +1.31(+1.06%) |
Jan 31, 2020 | 125.08 | 125.39 | 123.35 | 123.67 | 30,564 | -1.43(-1.15%) |
Jan 30, 2020 | 124.03 | 125.11 | 124.03 | 125.11 | 14,035 | +1.24(+1.00%) |
Jan 29, 2020 | 124.42 | 124.42 | 123.86 | 123.87 | 7,059 | -0.29(-0.24%) |
Jan 28, 2020 | 124.03 | 124.55 | 123.99 | 124.16 | 13,381 | +0.44(+0.35%) |
Jan 27, 2020 | 123.06 | 124.23 | 122.85 | 123.72 | 10,148 | -1.06(-0.85%) |
Jan 24, 2020 | 126.20 | 126.26 | 124.40 | 124.78 | 12,834 | -1.04(-0.83%) |
Jan 23, 2020 | 125.50 | 125.89 | 125.11 | 125.82 | 8,431 | -0.36(-0.28%) |
Jan 22, 2020 | 126.46 | 126.53 | 126.00 | 126.17 | 6,967 | +0.32(+0.26%) |
Jan 21, 2020 | 125.62 | 125.87 | 125.16 | 125.85 | 15,700 | +0.29(+0.23%) |
Jan 17, 2020 | 125.50 | 125.57 | 125.39 | 125.56 | 6,852 | +0.36(+0.29%) |
Jan 16, 2020 | 124.76 | 125.20 | 124.76 | 125.20 | 19,501 | +0.57(+0.46%) |
Jan 15, 2020 | 124.12 | 125.01 | 124.12 | 124.63 | 8,319 | +0.60(+0.49%) |
Jan 14, 2020 | 123.96 | 124.26 | 123.80 | 124.03 | 11,997 | +0.29(+0.23%) |
Jan 13, 2020 | 122.60 | 123.74 | 122.60 | 123.74 | 18,664 | +1.40(+1.14%) |
Jan 10, 2020 | 122.71 | 122.80 | 122.24 | 122.34 | 12,399 | -0.21(-0.17%) |
Jan 09, 2020 | 122.48 | 122.67 | 122.20 | 122.55 | 7,302 | +0.39(+0.32%) |
Jan 08, 2020 | 121.91 | 122.70 | 121.71 | 122.16 | 8,626 | +0.66(+0.54%) |
Jan 07, 2020 | 121.96 | 122.04 | 121.45 | 121.50 | 13,203 | -0.60(-0.49%) |
Jan 06, 2020 | 121.31 | 122.10 | 121.31 | 122.10 | 30,482 | +0.27(+0.22%) |
Jan 03, 2020 | 121.02 | 122.11 | 121.02 | 121.83 | 68,198 | -0.31(-0.25%) |
Jan 02, 2020 | 122.78 | 122.78 | 121.58 | 122.14 | 224,966 | -0.30(-0.25%) |
Dec 31, 2019 | 122.05 | 122.51 | 122.05 | 122.44 | 13,922 | +0.15(+0.12%) |
Dec 30, 2019 | 122.88 | 122.88 | 122.18 | 122.30 | 4,348 | -0.72(-0.58%) |
Dec 27, 2019 | 122.85 | 123.05 | 122.81 | 123.01 | 4,350 | +0.52(+0.43%) |
Dec 26, 2019 | 122.47 | 122.74 | 122.31 | 122.49 | 2,196 | +0.11(+0.09%) |
Dec 24, 2019 | 122.31 | 122.52 | 122.31 | 122.39 | 2,828 | +0.14(+0.11%) |
Dec 23, 2019 | 122.80 | 122.93 | 122.24 | 122.25 | 15,771 | -0.18(-0.15%) |
Dec 20, 2019 | 122.22 | 122.96 | 122.22 | 122.42 | 15,880 | +0.58(+0.48%) |
Dec 19, 2019 | 121.67 | 121.84 | 121.46 | 121.84 | 7,813 | +0.53(+0.43%) |
Dec 18, 2019 | 121.12 | 121.33 | 120.99 | 121.32 | 3,451 | +0.37(+0.30%) |
Dec 17, 2019 | 121.00 | 121.21 | 120.70 | 120.95 | 6,557 | -0.05(-0.04%) |
Dec 16, 2019 | 120.89 | 121.31 | 120.89 | 121.01 | 7,680 | +0.65(+0.54%) |
Dec 13, 2019 | 119.83 | 120.42 | 119.80 | 120.36 | 9,523 | +0.22(+0.18%) |
Dec 12, 2019 | 119.76 | 120.65 | 119.72 | 120.14 | 14,416 | +0.44(+0.37%) |
Dec 11, 2019 | 119.67 | 119.86 | 119.53 | 119.71 | 5,909 | +0.39(+0.33%) |
Dec 10, 2019 | 119.59 | 119.63 | 119.24 | 119.32 | 4,209 | -0.32(-0.27%) |
Dec 09, 2019 | 119.43 | 119.85 | 119.43 | 119.64 | 6,587 | +0.21(+0.17%) |
Dec 06, 2019 | 119.57 | 119.80 | 119.44 | 119.44 | 3,502 | +0.57(+0.48%) |
Dec 05, 2019 | 118.67 | 119.03 | 118.28 | 118.87 | 9,316 | +0.36(+0.30%) |
Dec 04, 2019 | 117.89 | 118.56 | 117.89 | 118.51 | 9,889 | +0.94(+0.80%) |
Dec 03, 2019 | 117.54 | 117.57 | 117.06 | 117.57 | 12,670 | -0.51(-0.43%) |