Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.55 | 100.90 | 96.97 | 98.67 | 2,256,480 | -3.94(-3.84%) |
Feb 27, 2020 | 103.69 | 108.57 | 102.62 | 102.62 | 1,117,310 | -3.17(-3.00%) |
Feb 26, 2020 | 108.77 | 109.20 | 105.49 | 105.78 | 958,503 | -2.11(-1.96%) |
Feb 25, 2020 | 112.51 | 112.66 | 107.65 | 107.89 | 1,173,202 | -4.29(-3.82%) |
Feb 24, 2020 | 111.11 | 112.58 | 110.28 | 112.18 | 882,278 | -2.24(-1.96%) |
Feb 21, 2020 | 114.71 | 115.12 | 112.87 | 114.42 | 931,987 | -1.05(-0.91%) |
Feb 20, 2020 | 114.73 | 116.47 | 114.73 | 115.47 | 661,996 | +0.41(+0.36%) |
Feb 19, 2020 | 115.03 | 116.03 | 114.66 | 115.06 | 680,105 | +0.45(+0.39%) |
Feb 18, 2020 | 114.91 | 115.35 | 114.10 | 114.61 | 1,146,803 | -0.90(-0.78%) |
Feb 14, 2020 | 115.67 | 115.94 | 114.71 | 115.51 | 496,468 | -0.37(-0.32%) |
Feb 13, 2020 | 115.19 | 116.13 | 114.97 | 115.88 | 530,232 | +0.18(+0.15%) |
Feb 12, 2020 | 115.77 | 116.56 | 115.20 | 115.70 | 733,096 | +0.75(+0.65%) |
Feb 11, 2020 | 114.28 | 115.50 | 114.02 | 114.96 | 618,566 | +1.26(+1.10%) |
Feb 10, 2020 | 112.24 | 113.92 | 112.24 | 113.70 | 834,993 | +0.86(+0.76%) |
Feb 07, 2020 | 113.31 | 113.75 | 112.12 | 112.84 | 1,002,416 | -1.19(-1.04%) |
Feb 06, 2020 | 115.12 | 115.28 | 113.95 | 114.03 | 734,117 | -0.40(-0.35%) |
Feb 05, 2020 | 113.47 | 114.62 | 113.37 | 114.43 | 578,843 | +2.20(+1.96%) |
Feb 04, 2020 | 112.11 | 113.15 | 112.03 | 112.23 | 1,029,387 | +2.07(+1.88%) |
Feb 03, 2020 | 109.81 | 110.87 | 109.49 | 110.16 | 909,586 | +1.37(+1.26%) |
Jan 31, 2020 | 109.87 | 110.11 | 108.45 | 108.79 | 1,266,805 | -2.06(-1.86%) |
Jan 30, 2020 | 108.99 | 111.00 | 108.92 | 110.85 | 973,092 | +0.89(+0.81%) |
Jan 29, 2020 | 111.25 | 111.74 | 109.74 | 109.95 | 642,927 | -1.33(-1.19%) |
Jan 28, 2020 | 110.42 | 111.72 | 110.04 | 111.28 | 1,260,518 | +1.59(+1.45%) |
Jan 27, 2020 | 109.08 | 110.30 | 109.06 | 109.69 | 1,557,643 | -1.72(-1.55%) |
Jan 24, 2020 | 113.42 | 114.09 | 110.84 | 111.42 | 1,280,259 | -2.12(-1.86%) |
Jan 23, 2020 | 114.45 | 114.88 | 113.47 | 113.53 | 1,210,925 | -1.40(-1.22%) |
Jan 22, 2020 | 114.77 | 115.75 | 114.00 | 114.93 | 1,258,443 | +0.22(+0.19%) |
Jan 21, 2020 | 115.00 | 115.83 | 114.60 | 114.72 | 1,437,207 | -1.04(-0.90%) |
Jan 17, 2020 | 117.35 | 117.35 | 115.58 | 115.76 | 1,658,416 | -0.87(-0.75%) |
Jan 16, 2020 | 115.58 | 116.63 | 115.30 | 116.63 | 1,941,096 | +1.66(+1.44%) |
Jan 15, 2020 | 115.58 | 116.00 | 114.25 | 114.97 | 2,672,439 | -3.30(-2.79%) |
Jan 14, 2020 | 116.57 | 119.83 | 116.02 | 118.27 | 2,490,776 | +5.19(+4.59%) |
Jan 13, 2020 | 112.10 | 113.13 | 111.25 | 113.08 | 1,642,776 | +1.13(+1.01%) |
Jan 10, 2020 | 113.38 | 113.51 | 111.63 | 111.96 | 1,657,906 | -1.42(-1.25%) |
Jan 09, 2020 | 113.78 | 114.70 | 113.34 | 113.38 | 1,324,609 | -0.33(-0.29%) |
Jan 08, 2020 | 113.38 | 114.42 | 113.15 | 113.71 | 1,000,386 | +0.46(+0.41%) |
Jan 07, 2020 | 113.42 | 114.17 | 113.11 | 113.25 | 700,565 | -0.59(-0.52%) |
Jan 06, 2020 | 113.99 | 114.18 | 112.99 | 113.84 | 1,325,171 | -1.42(-1.23%) |
Jan 03, 2020 | 114.31 | 115.39 | 114.00 | 115.26 | 537,729 | -0.30(-0.26%) |
Jan 02, 2020 | 115.47 | 115.80 | 114.34 | 115.56 | 1,053,012 | +0.52(+0.45%) |
Dec 31, 2019 | 114.90 | 115.28 | 114.52 | 115.04 | 516,085 | +0.08(+0.07%) |
Dec 30, 2019 | 116.00 | 116.00 | 114.84 | 114.96 | 807,797 | -0.28(-0.25%) |
Dec 27, 2019 | 115.73 | 115.94 | 114.74 | 115.25 | 393,776 | -0.23(-0.20%) |
Dec 26, 2019 | 115.25 | 115.49 | 114.42 | 115.48 | 799,663 | +0.64(+0.55%) |
Dec 24, 2019 | 115.00 | 115.03 | 114.21 | 114.84 | 422,873 | +0.22(+0.19%) |
Dec 23, 2019 | 114.79 | 114.95 | 114.10 | 114.63 | 608,476 | +0.00(+0.00%) |
Dec 20, 2019 | 114.80 | 115.73 | 114.18 | 114.63 | 1,619,620 | -0.39(-0.34%) |
Dec 19, 2019 | 114.60 | 115.21 | 114.19 | 115.02 | 893,737 | +0.82(+0.72%) |
Dec 18, 2019 | 115.40 | 115.40 | 114.04 | 114.20 | 1,134,709 | -0.82(-0.71%) |
Dec 17, 2019 | 113.30 | 115.17 | 113.24 | 115.02 | 837,337 | +1.47(+1.29%) |
Dec 16, 2019 | 113.78 | 114.21 | 113.06 | 113.55 | 842,594 | +1.03(+0.91%) |
Dec 13, 2019 | 113.08 | 114.00 | 112.05 | 112.52 | 694,035 | -0.72(-0.64%) |
Dec 12, 2019 | 110.53 | 113.44 | 109.55 | 113.25 | 1,192,683 | +3.13(+2.85%) |
Dec 11, 2019 | 110.85 | 111.37 | 110.11 | 110.11 | 1,077,549 | -0.74(-0.67%) |
Dec 10, 2019 | 110.35 | 111.20 | 110.10 | 110.86 | 999,680 | +0.39(+0.35%) |
Dec 09, 2019 | 109.99 | 110.82 | 109.58 | 110.47 | 1,065,400 | +0.25(+0.22%) |
Dec 06, 2019 | 110.11 | 110.86 | 109.76 | 110.22 | 849,014 | +1.53(+1.41%) |
Dec 05, 2019 | 108.56 | 108.94 | 108.13 | 108.69 | 559,511 | +0.70(+0.64%) |
Dec 04, 2019 | 107.03 | 108.44 | 106.76 | 108.00 | 536,261 | +1.17(+1.09%) |
Dec 03, 2019 | 106.40 | 106.91 | 105.83 | 106.83 | 584,284 | -0.98(-0.91%) |