Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 109.83 | 110.75 | 105.92 | 108.11 | 4,162,434 | -3.85(-3.44%) |
Feb 27, 2020 | 114.91 | 116.45 | 111.92 | 111.96 | 2,980,666 | -4.04(-3.49%) |
Feb 26, 2020 | 118.46 | 119.25 | 116.00 | 116.00 | 1,901,159 | -2.01(-1.70%) |
Feb 25, 2020 | 121.01 | 121.09 | 117.96 | 118.02 | 2,159,984 | -3.00(-2.48%) |
Feb 24, 2020 | 120.48 | 122.31 | 120.30 | 121.02 | 2,026,614 | -0.94(-0.77%) |
Feb 21, 2020 | 121.15 | 122.11 | 120.23 | 121.96 | 1,628,667 | +1.06(+0.88%) |
Feb 20, 2020 | 120.89 | 121.32 | 119.65 | 120.89 | 1,805,386 | -0.48(-0.39%) |
Feb 19, 2020 | 122.72 | 122.87 | 121.08 | 121.37 | 1,409,874 | -1.24(-1.01%) |
Feb 18, 2020 | 124.05 | 124.24 | 122.50 | 122.61 | 1,336,643 | -1.70(-1.36%) |
Feb 14, 2020 | 123.28 | 124.66 | 122.92 | 124.31 | 1,087,736 | +0.79(+0.64%) |
Feb 13, 2020 | 122.64 | 123.76 | 122.02 | 123.51 | 1,027,521 | +1.05(+0.86%) |
Feb 12, 2020 | 124.13 | 124.24 | 122.44 | 122.46 | 914,053 | -1.51(-1.21%) |
Feb 11, 2020 | 123.02 | 124.08 | 122.40 | 123.96 | 1,154,765 | +1.05(+0.85%) |
Feb 10, 2020 | 122.73 | 122.96 | 121.94 | 122.92 | 895,119 | +0.19(+0.15%) |
Feb 07, 2020 | 123.08 | 123.51 | 122.02 | 122.73 | 997,525 | -0.44(-0.36%) |
Feb 06, 2020 | 123.87 | 124.52 | 123.15 | 123.17 | 1,039,116 | -0.25(-0.20%) |
Feb 05, 2020 | 120.79 | 123.47 | 120.79 | 123.42 | 1,556,507 | +3.79(+3.17%) |
Feb 04, 2020 | 121.28 | 122.04 | 119.54 | 119.63 | 1,708,290 | -0.93(-0.77%) |
Feb 03, 2020 | 119.57 | 121.17 | 119.35 | 120.56 | 1,656,676 | +1.80(+1.51%) |
Jan 31, 2020 | 120.61 | 121.37 | 118.59 | 118.77 | 2,044,811 | -2.33(-1.92%) |
Jan 30, 2020 | 119.65 | 121.17 | 119.21 | 121.09 | 1,562,248 | +0.84(+0.70%) |
Jan 29, 2020 | 121.36 | 121.40 | 119.97 | 120.25 | 1,408,413 | -1.01(-0.83%) |
Jan 28, 2020 | 121.36 | 121.91 | 121.22 | 121.26 | 1,438,178 | +0.59(+0.49%) |
Jan 27, 2020 | 121.23 | 122.49 | 120.52 | 120.67 | 1,683,979 | -0.95(-0.78%) |
Jan 24, 2020 | 120.67 | 121.71 | 120.56 | 121.62 | 1,945,070 | +0.53(+0.44%) |
Jan 23, 2020 | 122.98 | 124.52 | 120.44 | 121.08 | 4,030,171 | -6.45(-5.06%) |
Jan 22, 2020 | 127.49 | 128.01 | 126.77 | 127.54 | 1,835,496 | +0.39(+0.31%) |
Jan 21, 2020 | 127.02 | 127.72 | 126.67 | 127.15 | 1,778,388 | +0.16(+0.13%) |
Jan 17, 2020 | 125.42 | 127.27 | 125.28 | 126.98 | 1,700,925 | +1.70(+1.35%) |
Jan 16, 2020 | 124.52 | 125.41 | 124.36 | 125.29 | 1,384,348 | +1.16(+0.93%) |
Jan 15, 2020 | 123.17 | 124.50 | 123.00 | 124.13 | 1,003,133 | +0.83(+0.67%) |
Jan 14, 2020 | 122.72 | 124.12 | 122.72 | 123.30 | 1,646,098 | +0.35(+0.29%) |
Jan 13, 2020 | 122.28 | 122.99 | 122.13 | 122.95 | 1,155,352 | +0.68(+0.55%) |
Jan 10, 2020 | 122.54 | 123.14 | 122.10 | 122.28 | 1,488,475 | -1.90(-1.53%) |
Jan 09, 2020 | 123.35 | 124.43 | 123.35 | 124.18 | 1,361,546 | +0.91(+0.74%) |
Jan 08, 2020 | 122.66 | 124.25 | 122.26 | 123.27 | 2,153,086 | +1.31(+1.07%) |
Jan 07, 2020 | 122.62 | 123.29 | 121.91 | 121.96 | 1,335,024 | -1.81(-1.47%) |
Jan 06, 2020 | 122.85 | 123.81 | 122.39 | 123.77 | 1,055,969 | +0.13(+0.11%) |
Jan 03, 2020 | 123.21 | 123.95 | 123.03 | 123.64 | 1,027,669 | -0.44(-0.36%) |
Jan 02, 2020 | 124.09 | 124.29 | 122.84 | 124.08 | 1,238,230 | +0.51(+0.41%) |
Dec 31, 2019 | 123.00 | 123.61 | 122.83 | 123.57 | 847,802 | +0.41(+0.34%) |
Dec 30, 2019 | 123.60 | 123.60 | 122.40 | 123.16 | 885,672 | -0.28(-0.23%) |
Dec 27, 2019 | 123.15 | 123.53 | 122.69 | 123.44 | 680,901 | +0.46(+0.37%) |
Dec 26, 2019 | 122.68 | 123.00 | 122.55 | 122.98 | 1,028,095 | +0.42(+0.34%) |
Dec 24, 2019 | 123.12 | 123.12 | 122.31 | 122.56 | 538,714 | -0.36(-0.29%) |
Dec 23, 2019 | 123.44 | 123.44 | 122.34 | 122.92 | 1,111,511 | -0.18(-0.15%) |
Dec 20, 2019 | 123.75 | 124.17 | 122.75 | 123.11 | 2,966,090 | -0.04(-0.03%) |
Dec 19, 2019 | 122.18 | 123.16 | 121.91 | 123.14 | 1,929,983 | +0.72(+0.59%) |
Dec 18, 2019 | 123.77 | 123.77 | 121.76 | 122.42 | 1,753,721 | -1.19(-0.96%) |
Dec 17, 2019 | 122.97 | 123.86 | 122.89 | 123.61 | 1,200,687 | +0.73(+0.59%) |
Dec 16, 2019 | 122.78 | 123.39 | 122.43 | 122.88 | 1,454,812 | +0.47(+0.38%) |
Dec 13, 2019 | 121.93 | 122.91 | 121.92 | 122.41 | 1,092,169 | +0.05(+0.04%) |
Dec 12, 2019 | 121.47 | 122.92 | 121.19 | 122.36 | 1,184,604 | +0.88(+0.73%) |
Dec 11, 2019 | 122.05 | 122.39 | 121.17 | 121.48 | 1,396,467 | -0.82(-0.67%) |
Dec 10, 2019 | 122.22 | 122.53 | 121.95 | 122.30 | 918,328 | +0.08(+0.07%) |
Dec 09, 2019 | 122.09 | 122.38 | 121.65 | 122.22 | 1,093,975 | +0.50(+0.41%) |
Dec 06, 2019 | 121.25 | 122.11 | 120.89 | 121.72 | 1,765,674 | +1.27(+1.05%) |
Dec 05, 2019 | 121.45 | 121.45 | 120.20 | 120.46 | 1,599,995 | -0.77(-0.64%) |
Dec 04, 2019 | 119.69 | 121.52 | 119.58 | 121.23 | 1,452,783 | +0.49(+0.41%) |
Dec 03, 2019 | 120.88 | 121.17 | 119.91 | 120.74 | 2,084,579 | -0.57(-0.47%) |