Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 100.24 | 102.07 | 99.27 | 101.33 | 3,253,225 | -1.56(-1.51%) |
Feb 27, 2020 | 104.72 | 107.09 | 102.86 | 102.89 | 2,496,632 | -3.97(-3.71%) |
Feb 26, 2020 | 109.01 | 109.63 | 106.77 | 106.85 | 1,566,898 | -1.63(-1.50%) |
Feb 25, 2020 | 112.67 | 112.93 | 108.19 | 108.48 | 1,825,713 | -3.78(-3.37%) |
Feb 24, 2020 | 112.40 | 112.86 | 111.77 | 112.26 | 1,315,574 | -3.42(-2.96%) |
Feb 21, 2020 | 116.50 | 116.50 | 115.19 | 115.69 | 582,663 | -1.09(-0.94%) |
Feb 20, 2020 | 115.73 | 116.89 | 115.45 | 116.78 | 978,843 | +0.75(+0.64%) |
Feb 19, 2020 | 116.10 | 116.41 | 115.71 | 116.03 | 516,283 | +0.47(+0.41%) |
Feb 18, 2020 | 115.73 | 116.12 | 114.88 | 115.57 | 539,348 | -0.52(-0.45%) |
Feb 14, 2020 | 116.85 | 116.86 | 115.73 | 116.09 | 604,179 | -0.58(-0.50%) |
Feb 13, 2020 | 115.92 | 116.85 | 115.83 | 116.67 | 616,244 | +0.23(+0.20%) |
Feb 12, 2020 | 116.39 | 116.75 | 116.04 | 116.44 | 442,276 | +0.77(+0.67%) |
Feb 11, 2020 | 115.36 | 116.31 | 115.25 | 115.67 | 535,261 | +0.95(+0.83%) |
Feb 10, 2020 | 114.29 | 114.73 | 114.08 | 114.72 | 640,617 | +0.20(+0.18%) |
Feb 07, 2020 | 115.68 | 115.68 | 114.23 | 114.52 | 552,020 | -1.44(-1.24%) |
Feb 06, 2020 | 117.15 | 117.24 | 115.92 | 115.95 | 703,677 | -0.66(-0.57%) |
Feb 05, 2020 | 115.58 | 116.83 | 115.45 | 116.61 | 698,341 | +2.19(+1.91%) |
Feb 04, 2020 | 114.53 | 114.94 | 114.34 | 114.42 | 900,354 | +1.26(+1.11%) |
Feb 03, 2020 | 112.80 | 113.67 | 112.60 | 113.16 | 611,760 | +1.04(+0.93%) |
Jan 31, 2020 | 114.19 | 114.19 | 111.79 | 112.12 | 1,877,303 | -2.35(-2.05%) |
Jan 30, 2020 | 113.57 | 114.53 | 113.11 | 114.47 | 1,003,915 | +0.23(+0.20%) |
Jan 29, 2020 | 115.35 | 115.58 | 114.24 | 114.24 | 608,912 | -0.78(-0.68%) |
Jan 28, 2020 | 115.11 | 115.56 | 114.80 | 115.02 | 1,003,571 | +0.54(+0.47%) |
Jan 27, 2020 | 114.26 | 115.13 | 114.08 | 114.48 | 1,359,095 | -1.47(-1.27%) |
Jan 24, 2020 | 117.78 | 117.78 | 115.15 | 115.95 | 1,463,614 | -1.58(-1.35%) |
Jan 23, 2020 | 117.13 | 117.78 | 115.92 | 117.53 | 954,116 | +0.08(+0.07%) |
Jan 22, 2020 | 117.94 | 118.04 | 117.16 | 117.45 | 1,061,661 | -0.23(-0.20%) |
Jan 21, 2020 | 118.47 | 118.47 | 117.47 | 117.68 | 1,087,920 | -1.09(-0.92%) |
Jan 17, 2020 | 119.63 | 119.78 | 118.68 | 118.78 | 844,438 | -0.40(-0.33%) |
Jan 16, 2020 | 118.51 | 119.54 | 118.25 | 119.17 | 1,392,106 | +1.46(+1.24%) |
Jan 15, 2020 | 117.25 | 118.14 | 117.05 | 117.71 | 614,695 | +0.22(+0.19%) |
Jan 14, 2020 | 117.31 | 118.14 | 116.59 | 117.49 | 1,072,746 | +0.18(+0.16%) |
Jan 13, 2020 | 116.55 | 117.33 | 116.00 | 117.31 | 1,936,798 | +0.87(+0.74%) |
Jan 10, 2020 | 117.22 | 117.22 | 116.02 | 116.44 | 1,228,353 | -0.64(-0.54%) |
Jan 09, 2020 | 117.85 | 117.88 | 116.97 | 117.08 | 1,074,610 | -0.28(-0.24%) |
Jan 08, 2020 | 117.36 | 117.94 | 117.09 | 117.35 | 1,375,682 | +0.06(+0.05%) |
Jan 07, 2020 | 117.61 | 117.76 | 117.02 | 117.29 | 687,014 | -0.60(-0.51%) |
Jan 06, 2020 | 117.22 | 118.06 | 116.82 | 117.89 | 1,703,970 | +0.02(+0.02%) |
Jan 03, 2020 | 117.11 | 118.00 | 116.87 | 117.87 | 738,164 | -0.33(-0.28%) |
Jan 02, 2020 | 119.15 | 119.15 | 117.33 | 118.20 | 1,221,801 | -0.13(-0.11%) |
Dec 31, 2019 | 117.99 | 118.90 | 117.68 | 118.33 | 3,222,038 | +0.15(+0.13%) |
Dec 30, 2019 | 118.28 | 118.75 | 117.77 | 118.18 | 1,945,497 | +0.01(+0.01%) |
Dec 27, 2019 | 119.04 | 119.04 | 118.00 | 118.17 | 795,756 | -0.54(-0.46%) |
Dec 26, 2019 | 118.89 | 118.95 | 118.48 | 118.71 | 591,447 | +0.12(+0.10%) |
Dec 24, 2019 | 118.54 | 118.69 | 118.31 | 118.59 | 301,220 | +0.15(+0.12%) |
Dec 23, 2019 | 118.78 | 118.78 | 118.08 | 118.45 | 763,097 | +0.04(+0.03%) |
Dec 20, 2019 | 118.92 | 118.96 | 118.41 | 118.41 | 1,886,757 | -0.11(-0.09%) |
Dec 19, 2019 | 118.31 | 118.59 | 118.13 | 118.52 | 885,549 | +0.28(+0.23%) |
Dec 18, 2019 | 118.16 | 118.36 | 117.63 | 118.24 | 1,128,144 | +0.51(+0.43%) |
Dec 17, 2019 | 117.11 | 117.85 | 117.02 | 117.74 | 1,214,676 | +0.85(+0.72%) |
Dec 16, 2019 | 116.97 | 117.62 | 116.85 | 116.89 | 1,453,188 | +0.84(+0.73%) |
Dec 13, 2019 | 116.92 | 117.17 | 115.62 | 116.05 | 1,617,218 | -0.72(-0.62%) |
Dec 12, 2019 | 115.75 | 117.45 | 115.39 | 116.77 | 1,217,806 | +1.29(+1.12%) |
Dec 11, 2019 | 115.71 | 115.83 | 115.09 | 115.48 | 528,201 | -0.01(-0.01%) |
Dec 10, 2019 | 115.37 | 115.67 | 115.09 | 115.49 | 701,961 | +0.17(+0.15%) |
Dec 09, 2019 | 115.34 | 115.71 | 115.21 | 115.31 | 860,676 | -0.11(-0.10%) |
Dec 06, 2019 | 115.08 | 115.88 | 115.08 | 115.42 | 506,193 | +1.48(+1.30%) |
Dec 05, 2019 | 114.19 | 114.29 | 113.57 | 113.94 | 707,670 | +0.19(+0.17%) |
Dec 04, 2019 | 113.38 | 114.14 | 113.29 | 113.75 | 521,577 | +0.84(+0.74%) |
Dec 03, 2019 | 112.71 | 112.92 | 111.88 | 112.91 | 685,824 | -0.59(-0.52%) |