Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 110.35 | 113.07 | 109.17 | 113.07 | 74,388 | -1.47(-1.29%) |
Feb 27, 2020 | 118.06 | 118.80 | 114.54 | 114.54 | 56,838 | -5.28(-4.41%) |
Feb 26, 2020 | 120.83 | 122.26 | 119.83 | 119.83 | 15,942 | -0.78(-0.64%) |
Feb 25, 2020 | 123.86 | 124.06 | 120.39 | 120.60 | 24,228 | -3.10(-2.51%) |
Feb 24, 2020 | 124.85 | 125.09 | 123.55 | 123.70 | 38,136 | -3.80(-2.98%) |
Feb 21, 2020 | 127.39 | 127.64 | 127.36 | 127.50 | 8,738 | -0.49(-0.38%) |
Feb 20, 2020 | 127.66 | 127.99 | 126.93 | 127.99 | 10,032 | +0.10(+0.08%) |
Feb 19, 2020 | 128.16 | 128.42 | 127.89 | 127.89 | 7,664 | +0.64(+0.50%) |
Feb 18, 2020 | 127.61 | 127.76 | 126.96 | 127.25 | 7,845 | -0.36(-0.28%) |
Feb 14, 2020 | 127.49 | 127.61 | 127.36 | 127.61 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.46 | 127.74 | 126.39 | 127.39 | 7,119 | +0.58(+0.46%) |
Feb 12, 2020 | 127.19 | 127.19 | 126.75 | 126.81 | 5,386 | +0.18(+0.14%) |
Feb 11, 2020 | 126.80 | 127.12 | 126.57 | 126.63 | 6,800 | +0.00(+0.00%) |
Feb 10, 2020 | 126.61 | 126.72 | 126.28 | 126.63 | 9,744 | +0.72(+0.57%) |
Feb 07, 2020 | 125.89 | 126.12 | 125.70 | 125.91 | 16,057 | -0.26(-0.20%) |
Feb 06, 2020 | 126.17 | 126.75 | 126.07 | 126.17 | 47,365 | +0.30(+0.24%) |
Feb 05, 2020 | 126.49 | 126.49 | 125.58 | 125.87 | 19,844 | -0.49(-0.39%) |
Feb 04, 2020 | 126.51 | 127.30 | 126.15 | 126.36 | 40,439 | +1.90(+1.53%) |
Feb 03, 2020 | 123.94 | 124.92 | 123.94 | 124.46 | 57,082 | +1.31(+1.06%) |
Jan 31, 2020 | 124.55 | 124.86 | 122.83 | 123.15 | 30,694 | -1.43(-1.15%) |
Jan 30, 2020 | 123.51 | 124.58 | 123.51 | 124.58 | 14,095 | +1.23(+1.00%) |
Jan 29, 2020 | 123.89 | 123.89 | 123.33 | 123.34 | 7,089 | -0.29(-0.24%) |
Jan 28, 2020 | 123.51 | 124.02 | 123.46 | 123.63 | 13,439 | +0.44(+0.35%) |
Jan 27, 2020 | 122.53 | 123.70 | 122.33 | 123.20 | 10,191 | -1.05(-0.85%) |
Jan 24, 2020 | 125.67 | 125.72 | 123.87 | 124.25 | 12,889 | -1.04(-0.83%) |
Jan 23, 2020 | 124.96 | 125.36 | 124.58 | 125.28 | 8,467 | -0.35(-0.28%) |
Jan 22, 2020 | 125.92 | 125.99 | 125.47 | 125.64 | 6,997 | +0.32(+0.26%) |
Jan 21, 2020 | 125.09 | 125.33 | 124.62 | 125.32 | 15,767 | +0.29(+0.23%) |
Jan 17, 2020 | 124.97 | 125.04 | 124.85 | 125.03 | 6,881 | +0.36(+0.29%) |
Jan 16, 2020 | 124.23 | 124.67 | 124.23 | 124.67 | 19,584 | +0.57(+0.46%) |
Jan 15, 2020 | 123.60 | 124.48 | 123.60 | 124.10 | 8,355 | +0.60(+0.49%) |
Jan 14, 2020 | 123.43 | 123.74 | 123.28 | 123.50 | 12,048 | +0.29(+0.23%) |
Jan 13, 2020 | 122.08 | 123.21 | 122.08 | 123.21 | 18,744 | +1.39(+1.14%) |
Jan 10, 2020 | 122.19 | 122.28 | 121.72 | 121.82 | 12,452 | -0.21(-0.17%) |
Jan 09, 2020 | 121.96 | 122.15 | 121.68 | 122.03 | 7,333 | +0.39(+0.32%) |
Jan 08, 2020 | 121.39 | 122.17 | 121.19 | 121.64 | 8,663 | +0.66(+0.54%) |
Jan 07, 2020 | 121.45 | 121.52 | 120.93 | 120.98 | 13,259 | -0.60(-0.49%) |
Jan 06, 2020 | 120.80 | 121.58 | 120.80 | 121.58 | 30,612 | +0.27(+0.22%) |
Jan 03, 2020 | 120.50 | 121.59 | 120.50 | 121.31 | 68,489 | -0.31(-0.25%) |
Jan 02, 2020 | 122.26 | 122.26 | 121.06 | 121.62 | 225,927 | -0.30(-0.25%) |
Dec 31, 2019 | 121.53 | 121.99 | 121.53 | 121.92 | 13,981 | +0.15(+0.12%) |
Dec 30, 2019 | 122.35 | 122.35 | 121.66 | 121.78 | 4,367 | -0.71(-0.58%) |
Dec 27, 2019 | 122.33 | 122.53 | 122.29 | 122.49 | 4,369 | +0.52(+0.43%) |
Dec 26, 2019 | 121.95 | 122.22 | 121.79 | 121.97 | 2,205 | +0.11(+0.09%) |
Dec 24, 2019 | 121.79 | 122.00 | 121.79 | 121.86 | 2,840 | +0.14(+0.12%) |
Dec 23, 2019 | 122.28 | 122.41 | 121.72 | 121.72 | 15,838 | -0.18(-0.15%) |
Dec 20, 2019 | 121.70 | 122.44 | 121.70 | 121.90 | 15,948 | +0.58(+0.48%) |
Dec 19, 2019 | 121.15 | 121.33 | 120.95 | 121.33 | 7,847 | +0.52(+0.43%) |
Dec 18, 2019 | 120.60 | 120.81 | 120.48 | 120.80 | 3,465 | +0.36(+0.30%) |
Dec 17, 2019 | 120.48 | 120.69 | 120.18 | 120.44 | 6,585 | -0.05(-0.04%) |
Dec 16, 2019 | 120.38 | 120.79 | 120.38 | 120.49 | 7,712 | +0.65(+0.54%) |
Dec 13, 2019 | 119.32 | 119.91 | 119.29 | 119.85 | 9,564 | +0.21(+0.18%) |
Dec 12, 2019 | 119.25 | 120.13 | 119.22 | 119.64 | 14,478 | +0.44(+0.37%) |
Dec 11, 2019 | 119.16 | 119.35 | 119.02 | 119.20 | 5,934 | +0.39(+0.33%) |
Dec 10, 2019 | 119.08 | 119.12 | 118.73 | 118.81 | 4,227 | -0.32(-0.27%) |
Dec 09, 2019 | 118.92 | 119.34 | 118.92 | 119.13 | 6,615 | +0.21(+0.17%) |
Dec 06, 2019 | 119.07 | 119.30 | 118.93 | 118.93 | 3,517 | +0.57(+0.48%) |
Dec 05, 2019 | 118.17 | 118.52 | 117.78 | 118.36 | 9,356 | +0.36(+0.30%) |
Dec 04, 2019 | 117.39 | 118.06 | 117.39 | 118.01 | 9,931 | +0.94(+0.80%) |
Dec 03, 2019 | 117.04 | 117.07 | 116.56 | 117.07 | 12,724 | -0.51(-0.43%) |