Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.19 | 80.56 | 72.76 | 79.62 | 10,038,767 | +3.38(+4.43%) |
Feb 27, 2020 | 78.73 | 79.78 | 69.81 | 76.24 | 14,929,540 | -5.29(-6.49%) |
Feb 26, 2020 | 89.55 | 90.09 | 81.02 | 81.53 | 9,834,153 | -7.14(-8.05%) |
Feb 25, 2020 | 96.82 | 97.39 | 88.41 | 88.67 | 5,963,609 | -6.99(-7.31%) |
Feb 24, 2020 | 98.97 | 100.01 | 95.44 | 95.66 | 7,549,597 | -9.41(-8.95%) |
Feb 21, 2020 | 107.77 | 107.99 | 104.12 | 105.07 | 3,386,080 | -3.65(-3.36%) |
Feb 20, 2020 | 109.78 | 109.90 | 108.34 | 108.72 | 2,896,354 | -1.20(-1.09%) |
Feb 19, 2020 | 110.12 | 111.17 | 109.58 | 109.92 | 2,557,064 | -0.40(-0.36%) |
Feb 18, 2020 | 111.38 | 111.65 | 109.62 | 110.31 | 3,007,424 | -1.73(-1.55%) |
Feb 14, 2020 | 112.24 | 112.50 | 111.33 | 112.05 | 2,581,169 | -0.45(-0.40%) |
Feb 13, 2020 | 114.36 | 114.84 | 112.31 | 112.50 | 3,169,643 | -3.58(-3.08%) |
Feb 12, 2020 | 113.44 | 116.87 | 113.33 | 116.08 | 4,030,512 | +4.13(+3.69%) |
Feb 11, 2020 | 109.97 | 112.86 | 109.17 | 111.95 | 3,270,223 | +3.33(+3.06%) |
Feb 10, 2020 | 109.69 | 110.09 | 108.44 | 108.62 | 2,762,614 | -1.83(-1.66%) |
Feb 07, 2020 | 112.26 | 113.19 | 109.43 | 110.45 | 5,121,537 | -5.07(-4.39%) |
Feb 06, 2020 | 117.74 | 119.11 | 115.45 | 115.52 | 2,542,435 | -1.58(-1.35%) |
Feb 05, 2020 | 118.33 | 119.63 | 116.45 | 117.10 | 2,479,376 | +3.23(+2.83%) |
Feb 04, 2020 | 120.77 | 120.90 | 115.56 | 113.87 | 3,340,822 | -1.44(-1.24%) |
Feb 03, 2020 | 115.22 | 118.20 | 113.14 | 115.31 | 3,094,892 | -0.62(-0.54%) |
Jan 31, 2020 | 118.53 | 119.42 | 115.53 | 115.93 | 2,040,151 | -2.59(-2.19%) |
Jan 30, 2020 | 114.36 | 118.93 | 114.36 | 118.52 | 4,129,059 | -1.92(-1.59%) |
Jan 29, 2020 | 120.29 | 122.60 | 119.55 | 120.44 | 2,142,388 | +1.20(+1.00%) |
Jan 28, 2020 | 118.06 | 120.42 | 116.15 | 119.25 | 2,602,256 | +3.48(+3.01%) |
Jan 27, 2020 | 117.42 | 118.31 | 114.68 | 115.76 | 4,986,326 | -9.51(-7.59%) |
Jan 24, 2020 | 127.77 | 127.77 | 122.78 | 125.27 | 2,716,297 | -3.05(-2.38%) |
Jan 23, 2020 | 125.48 | 128.50 | 122.26 | 128.32 | 2,144,181 | +0.45(+0.36%) |
Jan 22, 2020 | 129.29 | 130.14 | 127.52 | 127.86 | 1,854,965 | -0.54(-0.42%) |
Jan 21, 2020 | 131.89 | 132.04 | 126.96 | 128.41 | 3,403,354 | -5.32(-3.98%) |
Jan 17, 2020 | 132.19 | 133.99 | 131.94 | 133.72 | 914,993 | +0.99(+0.75%) |
Jan 16, 2020 | 131.83 | 132.82 | 131.58 | 132.73 | 808,590 | +1.41(+1.08%) |
Jan 15, 2020 | 131.60 | 132.55 | 130.72 | 131.32 | 881,549 | -0.33(-0.25%) |
Jan 14, 2020 | 132.08 | 132.31 | 131.25 | 131.64 | 1,123,385 | -0.16(-0.12%) |
Jan 13, 2020 | 131.90 | 132.38 | 131.21 | 131.80 | 1,257,020 | -0.08(-0.06%) |
Jan 10, 2020 | 132.85 | 133.17 | 131.39 | 131.88 | 843,591 | -0.72(-0.55%) |
Jan 09, 2020 | 132.60 | 133.73 | 131.63 | 132.60 | 1,239,527 | +1.68(+1.29%) |
Jan 08, 2020 | 129.07 | 131.41 | 128.74 | 130.92 | 1,443,799 | +1.76(+1.36%) |
Jan 07, 2020 | 129.79 | 130.80 | 129.16 | 129.16 | 1,232,792 | -1.18(-0.90%) |
Jan 06, 2020 | 130.30 | 130.57 | 129.11 | 130.34 | 1,533,031 | -1.84(-1.39%) |
Jan 03, 2020 | 131.49 | 132.31 | 130.51 | 132.18 | 1,241,502 | -1.15(-0.86%) |
Jan 02, 2020 | 133.23 | 133.47 | 132.16 | 133.33 | 1,024,432 | +1.13(+0.85%) |
Dec 31, 2019 | 131.83 | 132.64 | 131.53 | 132.20 | 822,786 | +0.16(+0.12%) |
Dec 30, 2019 | 132.41 | 132.41 | 131.41 | 132.04 | 811,748 | +0.02(+0.01%) |
Dec 27, 2019 | 132.98 | 133.28 | 131.96 | 132.02 | 630,496 | -0.83(-0.63%) |
Dec 26, 2019 | 131.76 | 132.95 | 130.96 | 132.85 | 828,479 | +1.20(+0.91%) |
Dec 24, 2019 | 132.21 | 132.34 | 131.30 | 131.65 | 579,293 | -0.44(-0.33%) |
Dec 23, 2019 | 129.66 | 132.68 | 129.52 | 132.09 | 1,761,008 | +2.30(+1.77%) |
Dec 20, 2019 | 127.66 | 131.19 | 126.95 | 129.79 | 4,338,340 | +4.19(+3.34%) |
Dec 19, 2019 | 125.56 | 126.16 | 124.93 | 125.60 | 1,971,696 | +0.04(+0.03%) |
Dec 18, 2019 | 125.29 | 125.70 | 124.25 | 125.56 | 1,503,244 | +0.53(+0.43%) |
Dec 17, 2019 | 124.00 | 125.29 | 123.29 | 125.03 | 1,682,883 | +0.84(+0.67%) |
Dec 16, 2019 | 124.58 | 125.12 | 124.00 | 124.20 | 1,578,843 | +0.55(+0.45%) |
Dec 13, 2019 | 123.62 | 124.83 | 122.62 | 123.64 | 2,525,510 | +0.64(+0.52%) |
Dec 12, 2019 | 121.29 | 123.43 | 120.18 | 123.00 | 1,484,060 | +1.64(+1.35%) |
Dec 11, 2019 | 120.07 | 121.60 | 119.92 | 121.36 | 1,615,317 | +1.70(+1.42%) |
Dec 10, 2019 | 119.69 | 119.92 | 118.39 | 119.66 | 1,776,854 | -0.23(-0.19%) |
Dec 09, 2019 | 119.42 | 120.18 | 118.10 | 119.89 | 1,989,397 | -0.25(-0.20%) |
Dec 06, 2019 | 120.06 | 120.55 | 118.94 | 120.13 | 1,768,283 | +1.05(+0.88%) |
Dec 05, 2019 | 118.84 | 119.30 | 118.15 | 119.08 | 1,721,561 | +0.89(+0.75%) |
Dec 04, 2019 | 116.85 | 118.26 | 116.85 | 118.19 | 1,989,126 | +1.23(+1.05%) |
Dec 03, 2019 | 115.98 | 116.97 | 115.03 | 116.96 | 1,910,463 | -0.30(-0.25%) |