Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 115.25 | 116.71 | 114.22 | 116.67 | 412,300 | -0.58(-0.49%) |
Feb 27, 2020 | 118.82 | 119.33 | 117.10 | 117.25 | 341,481 | -3.33(-2.76%) |
Feb 26, 2020 | 120.64 | 121.60 | 120.12 | 120.58 | 354,995 | +0.98(+0.82%) |
Feb 25, 2020 | 121.39 | 121.59 | 118.94 | 119.60 | 355,995 | -0.41(-0.34%) |
Feb 24, 2020 | 120.57 | 120.74 | 119.58 | 120.01 | 446,882 | -4.06(-3.27%) |
Feb 21, 2020 | 124.30 | 124.75 | 123.71 | 124.07 | 168,663 | -0.06(-0.05%) |
Feb 20, 2020 | 123.70 | 124.40 | 123.35 | 124.13 | 270,122 | +1.13(+0.92%) |
Feb 19, 2020 | 122.81 | 123.75 | 122.71 | 123.00 | 353,259 | -1.37(-1.10%) |
Feb 18, 2020 | 124.08 | 124.92 | 123.66 | 124.37 | 309,112 | -0.69(-0.55%) |
Feb 14, 2020 | 125.46 | 125.81 | 124.70 | 125.06 | 155,887 | -0.85(-0.67%) |
Feb 13, 2020 | 125.82 | 126.22 | 125.62 | 125.91 | 152,275 | -1.19(-0.93%) |
Feb 12, 2020 | 126.71 | 127.30 | 126.66 | 127.09 | 111,009 | +0.29(+0.23%) |
Feb 11, 2020 | 126.70 | 127.01 | 126.44 | 126.81 | 169,413 | +0.74(+0.59%) |
Feb 10, 2020 | 125.75 | 126.62 | 125.56 | 126.06 | 152,227 | -0.95(-0.74%) |
Feb 07, 2020 | 127.59 | 127.74 | 126.94 | 127.01 | 109,827 | -1.35(-1.05%) |
Feb 06, 2020 | 128.53 | 128.84 | 127.65 | 128.36 | 229,261 | +1.90(+1.50%) |
Feb 05, 2020 | 126.89 | 126.89 | 126.23 | 126.46 | 116,680 | +0.69(+0.55%) |
Feb 04, 2020 | 125.58 | 126.38 | 125.40 | 125.77 | 233,205 | +1.81(+1.46%) |
Feb 03, 2020 | 123.75 | 124.81 | 123.63 | 123.96 | 179,960 | +0.07(+0.06%) |
Jan 31, 2020 | 124.97 | 125.46 | 123.59 | 123.89 | 315,473 | -2.00(-1.59%) |
Jan 30, 2020 | 125.37 | 125.98 | 124.68 | 125.89 | 124,897 | -0.42(-0.33%) |
Jan 29, 2020 | 127.22 | 127.22 | 126.31 | 126.31 | 130,971 | -0.92(-0.72%) |
Jan 28, 2020 | 126.41 | 127.23 | 126.41 | 127.22 | 262,851 | +1.36(+1.08%) |
Jan 27, 2020 | 126.21 | 126.30 | 125.53 | 125.87 | 209,342 | -1.52(-1.19%) |
Jan 24, 2020 | 128.04 | 128.28 | 126.92 | 127.39 | 229,628 | -0.27(-0.21%) |
Jan 23, 2020 | 127.11 | 127.69 | 126.80 | 127.65 | 189,876 | +1.34(+1.06%) |
Jan 22, 2020 | 126.64 | 126.91 | 126.01 | 126.31 | 191,403 | -0.73(-0.58%) |
Jan 21, 2020 | 126.48 | 127.56 | 126.17 | 127.05 | 186,247 | +2.09(+1.67%) |
Jan 17, 2020 | 124.64 | 124.98 | 124.45 | 124.96 | 101,982 | -0.05(-0.04%) |
Jan 16, 2020 | 124.42 | 125.01 | 124.36 | 125.01 | 116,547 | +0.66(+0.53%) |
Jan 15, 2020 | 124.58 | 124.76 | 124.28 | 124.35 | 154,926 | -0.90(-0.72%) |
Jan 14, 2020 | 125.30 | 125.56 | 124.94 | 125.25 | 122,605 | -0.17(-0.14%) |
Jan 13, 2020 | 125.07 | 125.50 | 124.67 | 125.42 | 127,913 | +0.74(+0.59%) |
Jan 10, 2020 | 124.92 | 125.07 | 124.45 | 124.68 | 192,646 | -0.70(-0.56%) |
Jan 09, 2020 | 125.96 | 125.96 | 125.02 | 125.38 | 130,188 | -0.58(-0.46%) |
Jan 08, 2020 | 125.73 | 126.33 | 125.46 | 125.96 | 131,919 | -0.31(-0.25%) |
Jan 07, 2020 | 126.82 | 127.09 | 126.14 | 126.27 | 138,450 | +0.66(+0.53%) |
Jan 06, 2020 | 124.44 | 125.72 | 124.44 | 125.61 | 168,329 | +0.02(+0.01%) |
Jan 03, 2020 | 126.02 | 126.19 | 125.19 | 125.59 | 195,896 | -1.33(-1.05%) |
Jan 02, 2020 | 126.71 | 127.02 | 126.29 | 126.92 | 132,344 | +1.52(+1.21%) |
Dec 31, 2019 | 125.44 | 125.58 | 125.04 | 125.41 | 100,525 | -0.06(-0.05%) |
Dec 30, 2019 | 126.23 | 126.23 | 125.32 | 125.47 | 102,888 | -0.60(-0.47%) |
Dec 27, 2019 | 126.71 | 126.71 | 126.03 | 126.06 | 148,939 | -0.22(-0.18%) |
Dec 26, 2019 | 126.14 | 126.29 | 125.67 | 126.29 | 82,544 | +0.17(+0.13%) |
Dec 24, 2019 | 126.26 | 126.42 | 125.98 | 126.12 | 74,749 | -0.55(-0.44%) |
Dec 23, 2019 | 126.81 | 126.81 | 126.44 | 126.67 | 96,265 | -0.01(-0.01%) |
Dec 20, 2019 | 125.42 | 126.94 | 125.42 | 126.68 | 144,904 | -0.70(-0.55%) |
Dec 19, 2019 | 127.58 | 127.60 | 127.12 | 127.39 | 103,864 | +0.33(+0.26%) |
Dec 18, 2019 | 127.08 | 127.19 | 126.83 | 127.06 | 78,088 | -0.34(-0.27%) |
Dec 17, 2019 | 127.05 | 127.47 | 126.97 | 127.39 | 79,077 | +0.21(+0.17%) |
Dec 16, 2019 | 126.88 | 127.29 | 126.87 | 127.18 | 85,101 | +0.38(+0.30%) |
Dec 13, 2019 | 127.25 | 127.49 | 126.51 | 126.80 | 99,853 | +0.45(+0.35%) |
Dec 12, 2019 | 125.68 | 126.53 | 125.13 | 126.35 | 168,130 | -0.02(-0.01%) |
Dec 11, 2019 | 126.11 | 126.56 | 125.80 | 126.37 | 156,246 | +0.39(+0.31%) |
Dec 10, 2019 | 126.08 | 126.41 | 125.82 | 125.98 | 164,722 | -0.63(-0.50%) |
Dec 09, 2019 | 127.72 | 127.72 | 126.58 | 126.61 | 111,298 | -0.78(-0.62%) |
Dec 06, 2019 | 127.02 | 127.47 | 127.00 | 127.39 | 105,120 | -0.05(-0.04%) |
Dec 05, 2019 | 127.69 | 127.72 | 127.22 | 127.45 | 102,573 | -0.49(-0.38%) |
Dec 04, 2019 | 128.51 | 128.51 | 127.37 | 127.94 | 196,570 | +2.36(+1.88%) |
Dec 03, 2019 | 125.38 | 125.63 | 124.88 | 125.58 | 122,476 | +0.41(+0.33%) |