Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 102.99 | 103.84 | 98.73 | 101.75 | 52,425,952 | -4.61(-4.33%) |
Feb 27, 2020 | 107.71 | 110.08 | 106.30 | 106.36 | 26,242,332 | -4.62(-4.16%) |
Feb 26, 2020 | 111.23 | 113.00 | 110.72 | 110.98 | 28,329,018 | +0.33(+0.30%) |
Feb 25, 2020 | 114.80 | 115.88 | 110.06 | 110.65 | 23,724,238 | -5.17(-4.46%) |
Feb 24, 2020 | 115.51 | 116.73 | 114.62 | 115.82 | 15,526,553 | -3.20(-2.69%) |
Feb 21, 2020 | 119.66 | 119.99 | 118.24 | 119.02 | 11,151,833 | -1.47(-1.22%) |
Feb 20, 2020 | 120.21 | 121.25 | 119.65 | 120.49 | 8,470,275 | +0.00(+0.00%) |
Feb 19, 2020 | 119.98 | 121.28 | 119.48 | 120.49 | 8,069,145 | +1.62(+1.36%) |
Feb 18, 2020 | 120.36 | 120.68 | 118.35 | 118.87 | 10,266,134 | -1.59(-1.32%) |
Feb 14, 2020 | 120.79 | 121.10 | 120.00 | 120.46 | 7,563,121 | -0.37(-0.30%) |
Feb 13, 2020 | 120.72 | 121.23 | 119.53 | 120.83 | 8,497,081 | -0.11(-0.09%) |
Feb 12, 2020 | 121.46 | 122.06 | 120.76 | 120.93 | 9,072,132 | +0.00(+0.00%) |
Feb 11, 2020 | 121.16 | 121.65 | 120.74 | 120.93 | 7,506,117 | +0.23(+0.19%) |
Feb 10, 2020 | 120.01 | 120.80 | 119.84 | 120.71 | 6,799,517 | +0.50(+0.42%) |
Feb 07, 2020 | 119.82 | 120.64 | 119.44 | 120.21 | 7,280,009 | -0.39(-0.32%) |
Feb 06, 2020 | 121.14 | 121.19 | 120.15 | 120.59 | 10,261,300 | +0.02(+0.01%) |
Feb 05, 2020 | 119.68 | 120.70 | 119.19 | 120.57 | 11,582,420 | +2.02(+1.70%) |
Feb 04, 2020 | 118.79 | 119.71 | 118.38 | 118.56 | 10,448,297 | +1.68(+1.44%) |
Feb 03, 2020 | 116.25 | 117.64 | 116.25 | 116.88 | 11,435,316 | +0.89(+0.76%) |
Jan 31, 2020 | 117.86 | 118.16 | 115.21 | 115.99 | 14,589,460 | -3.09(-2.60%) |
Jan 30, 2020 | 116.28 | 119.30 | 116.28 | 119.08 | 10,308,578 | +1.45(+1.24%) |
Jan 29, 2020 | 118.14 | 118.78 | 117.16 | 117.63 | 10,642,067 | -0.18(-0.15%) |
Jan 28, 2020 | 116.41 | 118.28 | 116.10 | 117.81 | 14,904,842 | +2.10(+1.82%) |
Jan 27, 2020 | 114.16 | 116.50 | 113.67 | 115.70 | 14,673,704 | -0.98(-0.84%) |
Jan 24, 2020 | 119.50 | 119.56 | 115.96 | 116.68 | 17,306,584 | -2.97(-2.48%) |
Jan 23, 2020 | 118.93 | 119.83 | 118.06 | 119.65 | 10,663,724 | -0.12(-0.10%) |
Jan 22, 2020 | 120.27 | 120.41 | 119.51 | 119.78 | 8,613,551 | -0.14(-0.12%) |
Jan 21, 2020 | 120.22 | 121.00 | 119.79 | 119.92 | 9,668,120 | -1.19(-0.98%) |
Jan 17, 2020 | 120.53 | 121.18 | 120.34 | 121.11 | 16,771,740 | +0.83(+0.69%) |
Jan 16, 2020 | 120.45 | 120.85 | 119.92 | 120.28 | 12,292,022 | +0.46(+0.39%) |
Jan 15, 2020 | 120.80 | 121.46 | 119.31 | 119.81 | 18,588,210 | -1.82(-1.50%) |
Jan 14, 2020 | 120.88 | 123.35 | 120.66 | 121.64 | 28,420,732 | +1.40(+1.17%) |
Jan 13, 2020 | 119.35 | 120.23 | 118.97 | 120.23 | 14,098,776 | +0.99(+0.83%) |
Jan 10, 2020 | 120.24 | 120.28 | 119.02 | 119.24 | 11,630,305 | -1.20(-1.00%) |
Jan 09, 2020 | 120.98 | 121.14 | 120.09 | 120.44 | 10,805,305 | +0.44(+0.36%) |
Jan 08, 2020 | 118.92 | 120.57 | 118.83 | 120.00 | 11,063,557 | +0.93(+0.78%) |
Jan 07, 2020 | 120.30 | 120.81 | 119.02 | 119.08 | 12,033,999 | -2.06(-1.70%) |
Jan 06, 2020 | 119.67 | 121.17 | 119.62 | 121.14 | 11,706,724 | -0.10(-0.08%) |
Jan 03, 2020 | 120.50 | 122.01 | 120.13 | 121.23 | 11,853,394 | -1.62(-1.32%) |
Jan 02, 2020 | 121.72 | 122.86 | 121.26 | 122.85 | 12,407,414 | +1.47(+1.21%) |
Dec 31, 2019 | 120.60 | 121.45 | 120.42 | 121.38 | 8,270,883 | +0.67(+0.56%) |
Dec 30, 2019 | 121.82 | 121.97 | 120.57 | 120.71 | 7,996,675 | -0.44(-0.37%) |
Dec 27, 2019 | 121.29 | 121.70 | 120.75 | 121.16 | 9,036,552 | +0.06(+0.05%) |
Dec 26, 2019 | 120.07 | 121.12 | 119.97 | 121.09 | 7,776,264 | +1.30(+1.08%) |
Dec 24, 2019 | 119.58 | 119.84 | 119.35 | 119.80 | 3,817,666 | +0.33(+0.28%) |
Dec 23, 2019 | 119.81 | 120.08 | 119.19 | 119.47 | 11,184,021 | -0.04(-0.03%) |
Dec 20, 2019 | 120.18 | 120.93 | 119.20 | 119.50 | 34,446,392 | -0.09(-0.08%) |
Dec 19, 2019 | 119.95 | 120.35 | 119.38 | 119.60 | 10,738,442 | -0.60(-0.50%) |
Dec 18, 2019 | 120.29 | 121.05 | 119.92 | 120.20 | 11,922,564 | -0.12(-0.10%) |
Dec 17, 2019 | 119.93 | 120.75 | 119.49 | 120.32 | 13,260,897 | +5.49(+4.78%) |
Dec 16, 2019 | 120.49 | 120.89 | 114.83 | 114.83 | 13,060,146 | -4.30(-3.61%) |
Dec 13, 2019 | 120.12 | 120.89 | 118.61 | 119.13 | 12,167,677 | -1.05(-0.88%) |
Dec 12, 2019 | 117.11 | 120.57 | 116.86 | 120.18 | 15,753,026 | +3.34(+2.86%) |
Dec 11, 2019 | 116.93 | 117.57 | 116.69 | 116.84 | 10,349,686 | -0.28(-0.24%) |
Dec 10, 2019 | 116.03 | 117.35 | 115.70 | 117.11 | 8,651,085 | +0.08(+0.07%) |
Dec 09, 2019 | 117.23 | 117.95 | 117.04 | 117.04 | 9,759,675 | -0.55(-0.47%) |
Dec 06, 2019 | 117.28 | 118.23 | 117.25 | 117.58 | 11,681,080 | +1.72(+1.49%) |
Dec 05, 2019 | 115.53 | 116.08 | 115.09 | 115.86 | 11,010,575 | +0.63(+0.54%) |
Dec 04, 2019 | 113.53 | 115.35 | 113.19 | 115.23 | 11,849,926 | +2.23(+1.97%) |
Dec 03, 2019 | 113.00 | 113.16 | 111.97 | 113.00 | 12,229,766 | -1.47(-1.28%) |