Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.71 | 106.59 | 103.40 | 106.44 | 5,539,259 | -1.44(-1.33%) |
Feb 27, 2020 | 110.85 | 112.20 | 107.88 | 107.88 | 4,009,530 | -4.74(-4.21%) |
Feb 26, 2020 | 113.92 | 115.06 | 112.51 | 112.62 | 2,332,141 | -0.75(-0.66%) |
Feb 25, 2020 | 117.13 | 117.23 | 113.08 | 113.37 | 3,870,340 | -3.35(-2.87%) |
Feb 24, 2020 | 116.71 | 117.86 | 116.33 | 116.72 | 2,524,227 | -3.14(-2.62%) |
Feb 21, 2020 | 120.11 | 120.25 | 119.61 | 119.86 | 1,128,449 | -0.69(-0.57%) |
Feb 20, 2020 | 120.75 | 121.09 | 119.46 | 120.55 | 1,072,678 | -0.36(-0.30%) |
Feb 19, 2020 | 121.01 | 121.26 | 120.88 | 120.91 | 884,610 | +0.21(+0.18%) |
Feb 18, 2020 | 120.89 | 121.04 | 120.42 | 120.70 | 1,004,938 | -0.36(-0.30%) |
Feb 14, 2020 | 120.78 | 121.06 | 120.51 | 121.06 | 868,063 | +0.43(+0.35%) |
Feb 13, 2020 | 120.01 | 120.93 | 119.92 | 120.63 | 1,110,167 | +0.20(+0.17%) |
Feb 12, 2020 | 120.29 | 120.50 | 119.85 | 120.43 | 1,340,396 | +0.65(+0.54%) |
Feb 11, 2020 | 120.24 | 120.32 | 119.63 | 119.78 | 929,776 | +0.00(+0.00%) |
Feb 10, 2020 | 119.01 | 119.78 | 118.95 | 119.78 | 854,386 | +0.63(+0.53%) |
Feb 07, 2020 | 119.61 | 119.67 | 119.03 | 119.15 | 972,239 | -0.72(-0.60%) |
Feb 06, 2020 | 120.03 | 120.12 | 119.73 | 119.87 | 893,483 | +0.05(+0.05%) |
Feb 05, 2020 | 119.53 | 119.88 | 118.99 | 119.82 | 2,572,759 | +1.31(+1.11%) |
Feb 04, 2020 | 118.21 | 118.89 | 118.03 | 118.50 | 1,847,764 | +1.64(+1.40%) |
Feb 03, 2020 | 116.62 | 117.49 | 116.62 | 116.86 | 1,686,999 | +0.73(+0.63%) |
Jan 31, 2020 | 117.90 | 117.97 | 115.79 | 116.13 | 1,540,620 | -2.23(-1.89%) |
Jan 30, 2020 | 117.15 | 118.45 | 116.93 | 118.36 | 1,031,443 | +0.69(+0.59%) |
Jan 29, 2020 | 118.27 | 118.36 | 117.62 | 117.67 | 1,601,549 | -0.27(-0.23%) |
Jan 28, 2020 | 117.65 | 118.32 | 117.42 | 117.94 | 952,490 | +0.71(+0.61%) |
Jan 27, 2020 | 116.82 | 117.77 | 116.59 | 117.22 | 1,361,781 | -1.15(-0.97%) |
Jan 24, 2020 | 119.36 | 119.38 | 117.99 | 118.37 | 1,421,654 | -0.82(-0.69%) |
Jan 23, 2020 | 118.88 | 119.26 | 118.48 | 119.20 | 1,166,688 | -0.07(-0.05%) |
Jan 22, 2020 | 119.45 | 119.79 | 119.22 | 119.26 | 2,241,858 | +0.14(+0.12%) |
Jan 21, 2020 | 118.89 | 119.30 | 118.78 | 119.12 | 3,787,041 | +0.01(+0.01%) |
Jan 17, 2020 | 118.86 | 119.16 | 118.71 | 119.11 | 1,198,080 | +0.50(+0.42%) |
Jan 16, 2020 | 118.01 | 118.61 | 117.93 | 118.61 | 1,184,153 | +0.99(+0.84%) |
Jan 15, 2020 | 117.14 | 117.84 | 117.09 | 117.62 | 1,004,084 | +0.57(+0.48%) |
Jan 14, 2020 | 116.95 | 117.40 | 116.82 | 117.06 | 1,109,592 | +0.07(+0.06%) |
Jan 13, 2020 | 116.43 | 117.00 | 116.31 | 116.98 | 1,619,556 | +0.72(+0.62%) |
Jan 10, 2020 | 116.88 | 116.92 | 116.11 | 116.26 | 1,131,256 | -0.40(-0.34%) |
Jan 09, 2020 | 116.42 | 116.74 | 116.29 | 116.66 | 1,073,696 | +0.75(+0.65%) |
Jan 08, 2020 | 115.49 | 116.35 | 115.37 | 115.91 | 2,121,282 | +0.55(+0.47%) |
Jan 07, 2020 | 115.47 | 115.71 | 115.28 | 115.36 | 755,777 | -0.31(-0.27%) |
Jan 06, 2020 | 115.06 | 115.72 | 115.05 | 115.68 | 1,242,441 | +0.07(+0.06%) |
Jan 03, 2020 | 115.12 | 115.95 | 115.09 | 115.60 | 1,333,779 | -0.50(-0.43%) |
Jan 02, 2020 | 115.92 | 116.10 | 115.38 | 116.10 | 1,422,388 | +0.63(+0.55%) |
Dec 31, 2019 | 115.25 | 115.55 | 114.94 | 115.47 | 1,083,324 | +0.10(+0.09%) |
Dec 30, 2019 | 115.90 | 115.91 | 115.16 | 115.37 | 1,146,372 | -0.48(-0.42%) |
Dec 27, 2019 | 115.89 | 115.94 | 115.60 | 115.85 | 911,892 | +0.21(+0.18%) |
Dec 26, 2019 | 115.44 | 115.64 | 115.28 | 115.64 | 583,125 | +0.32(+0.27%) |
Dec 24, 2019 | 115.41 | 115.42 | 115.16 | 115.33 | 588,352 | +0.05(+0.05%) |
Dec 23, 2019 | 115.62 | 115.62 | 115.21 | 115.27 | 1,270,917 | -0.04(-0.03%) |
Dec 20, 2019 | 115.06 | 115.47 | 114.87 | 115.31 | 1,219,239 | +0.69(+0.60%) |
Dec 19, 2019 | 114.12 | 114.63 | 114.06 | 114.62 | 1,000,850 | +0.55(+0.48%) |
Dec 18, 2019 | 114.58 | 114.58 | 113.99 | 114.08 | 843,899 | -0.36(-0.32%) |
Dec 17, 2019 | 114.66 | 114.76 | 114.43 | 114.44 | 1,008,028 | -0.07(-0.06%) |
Dec 16, 2019 | 114.60 | 114.77 | 114.47 | 114.51 | 1,046,788 | +0.47(+0.41%) |
Dec 13, 2019 | 113.66 | 114.15 | 113.30 | 114.04 | 1,704,508 | +0.30(+0.27%) |
Dec 12, 2019 | 112.99 | 114.04 | 112.72 | 113.74 | 1,195,486 | +0.78(+0.69%) |
Dec 11, 2019 | 112.78 | 113.03 | 112.53 | 112.95 | 930,916 | +0.40(+0.36%) |
Dec 10, 2019 | 112.83 | 113.01 | 112.46 | 112.55 | 2,330,063 | -0.34(-0.30%) |
Dec 09, 2019 | 113.02 | 113.21 | 112.83 | 112.89 | 2,134,801 | -0.25(-0.22%) |
Dec 06, 2019 | 113.02 | 113.45 | 113.02 | 113.14 | 1,171,232 | +0.77(+0.69%) |
Dec 05, 2019 | 112.34 | 112.43 | 111.77 | 112.36 | 1,251,089 | +0.27(+0.24%) |
Dec 04, 2019 | 111.76 | 112.36 | 111.54 | 112.10 | 1,597,385 | +0.73(+0.65%) |
Dec 03, 2019 | 111.17 | 111.41 | 110.72 | 111.37 | 4,214,383 | -0.64(-0.58%) |