Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.93 | 101.44 | 98.41 | 101.44 | 322,381 | -1.34(-1.31%) |
Feb 27, 2020 | 105.67 | 106.74 | 102.78 | 102.78 | 219,208 | -4.54(-4.23%) |
Feb 26, 2020 | 108.86 | 109.66 | 107.29 | 107.32 | 138,351 | -1.11(-1.02%) |
Feb 25, 2020 | 112.20 | 112.21 | 108.03 | 108.43 | 142,368 | -3.50(-3.12%) |
Feb 24, 2020 | 112.52 | 113.02 | 111.57 | 111.92 | 87,302 | -3.44(-2.98%) |
Feb 21, 2020 | 115.52 | 115.52 | 115.14 | 115.36 | 29,069 | -0.64(-0.55%) |
Feb 20, 2020 | 115.85 | 116.21 | 115.04 | 116.00 | 40,285 | -0.02(-0.02%) |
Feb 19, 2020 | 116.04 | 116.22 | 115.87 | 116.02 | 35,038 | +0.35(+0.30%) |
Feb 18, 2020 | 115.99 | 116.03 | 115.20 | 115.67 | 37,872 | -0.49(-0.43%) |
Feb 14, 2020 | 116.27 | 116.28 | 115.77 | 116.17 | 34,860 | -0.01(-0.01%) |
Feb 13, 2020 | 115.96 | 116.46 | 115.69 | 116.18 | 27,319 | -0.27(-0.24%) |
Feb 12, 2020 | 116.32 | 116.61 | 116.17 | 116.45 | 27,769 | +0.65(+0.56%) |
Feb 11, 2020 | 115.80 | 116.17 | 115.74 | 115.80 | 30,061 | +0.53(+0.46%) |
Feb 10, 2020 | 114.80 | 115.27 | 114.49 | 115.27 | 31,155 | +0.24(+0.21%) |
Feb 07, 2020 | 115.36 | 115.41 | 114.88 | 115.03 | 41,417 | -0.68(-0.59%) |
Feb 06, 2020 | 116.11 | 116.11 | 115.50 | 115.71 | 36,566 | +0.10(+0.09%) |
Feb 05, 2020 | 114.58 | 115.71 | 114.58 | 115.61 | 39,410 | +2.05(+1.81%) |
Feb 04, 2020 | 113.56 | 114.04 | 113.56 | 113.56 | 40,193 | +1.31(+1.17%) |
Feb 03, 2020 | 112.46 | 113.10 | 112.16 | 112.25 | 101,873 | +0.36(+0.32%) |
Jan 31, 2020 | 113.36 | 113.36 | 111.53 | 111.89 | 88,955 | -1.96(-1.72%) |
Jan 30, 2020 | 112.70 | 113.96 | 112.51 | 113.85 | 187,230 | +0.38(+0.33%) |
Jan 29, 2020 | 114.38 | 114.38 | 113.48 | 113.48 | 23,579 | -0.54(-0.47%) |
Jan 28, 2020 | 113.70 | 114.38 | 113.70 | 114.02 | 94,769 | +0.79(+0.70%) |
Jan 27, 2020 | 113.17 | 113.76 | 113.01 | 113.23 | 77,853 | -1.65(-1.43%) |
Jan 24, 2020 | 116.13 | 116.31 | 114.36 | 114.88 | 63,055 | -1.14(-0.99%) |
Jan 23, 2020 | 115.67 | 116.02 | 115.11 | 116.02 | 47,750 | +0.01(+0.01%) |
Jan 22, 2020 | 116.29 | 116.37 | 115.94 | 116.01 | 56,836 | +0.11(+0.09%) |
Jan 21, 2020 | 116.08 | 116.26 | 115.84 | 115.90 | 49,575 | -0.53(-0.46%) |
Jan 17, 2020 | 116.38 | 116.48 | 116.27 | 116.43 | 41,090 | +0.17(+0.15%) |
Jan 16, 2020 | 115.86 | 116.26 | 115.75 | 116.26 | 88,591 | +0.85(+0.74%) |
Jan 15, 2020 | 115.15 | 115.72 | 115.11 | 115.41 | 73,105 | +0.21(+0.18%) |
Jan 14, 2020 | 115.05 | 115.49 | 114.95 | 115.20 | 53,986 | +0.11(+0.09%) |
Jan 13, 2020 | 114.92 | 115.10 | 114.66 | 115.09 | 109,762 | +0.35(+0.30%) |
Jan 10, 2020 | 115.32 | 115.32 | 114.61 | 114.74 | 54,750 | -0.38(-0.33%) |
Jan 09, 2020 | 115.12 | 115.16 | 114.77 | 115.12 | 53,727 | +0.51(+0.45%) |
Jan 08, 2020 | 114.35 | 115.11 | 114.26 | 114.61 | 70,132 | +0.33(+0.29%) |
Jan 07, 2020 | 114.50 | 114.50 | 114.10 | 114.28 | 47,255 | -0.42(-0.37%) |
Jan 06, 2020 | 113.88 | 114.75 | 113.88 | 114.70 | 75,178 | +0.16(+0.14%) |
Jan 03, 2020 | 114.33 | 114.80 | 114.21 | 114.55 | 102,834 | -0.76(-0.66%) |
Jan 02, 2020 | 115.35 | 115.44 | 114.78 | 115.31 | 152,189 | +0.36(+0.31%) |
Dec 31, 2019 | 114.42 | 114.98 | 114.29 | 114.95 | 36,718 | +0.46(+0.40%) |
Dec 30, 2019 | 115.14 | 115.14 | 114.46 | 114.49 | 31,914 | -0.54(-0.47%) |
Dec 27, 2019 | 115.28 | 115.32 | 114.96 | 115.03 | 25,571 | +0.06(+0.05%) |
Dec 26, 2019 | 114.99 | 115.09 | 114.78 | 114.98 | 43,261 | +0.23(+0.20%) |
Dec 24, 2019 | 114.98 | 114.98 | 114.71 | 114.75 | 34,642 | -0.06(-0.05%) |
Dec 23, 2019 | 115.00 | 115.00 | 114.73 | 114.80 | 42,839 | +0.11(+0.10%) |
Dec 20, 2019 | 114.76 | 115.05 | 114.68 | 114.69 | 38,357 | +0.48(+0.42%) |
Dec 19, 2019 | 114.14 | 114.30 | 114.04 | 114.22 | 66,035 | +0.23(+0.20%) |
Dec 18, 2019 | 114.15 | 114.19 | 113.92 | 113.99 | 26,821 | -0.04(-0.03%) |
Dec 17, 2019 | 114.14 | 114.26 | 113.96 | 114.03 | 39,235 | +0.10(+0.09%) |
Dec 16, 2019 | 113.84 | 114.24 | 113.67 | 113.92 | 75,405 | +0.88(+0.78%) |
Dec 13, 2019 | 113.20 | 113.75 | 112.66 | 113.04 | 72,856 | -0.15(-0.14%) |
Dec 12, 2019 | 111.84 | 113.37 | 111.84 | 113.19 | 125,805 | +1.29(+1.15%) |
Dec 11, 2019 | 111.71 | 112.01 | 111.67 | 111.90 | 40,905 | +0.34(+0.30%) |
Dec 10, 2019 | 111.71 | 111.93 | 111.29 | 111.56 | 21,706 | -0.06(-0.05%) |
Dec 09, 2019 | 111.82 | 112.08 | 111.62 | 111.62 | 35,513 | -0.39(-0.35%) |
Dec 06, 2019 | 111.68 | 112.22 | 111.68 | 112.01 | 167,472 | +1.21(+1.09%) |
Dec 05, 2019 | 110.79 | 110.93 | 110.46 | 110.80 | 62,153 | +0.21(+0.19%) |
Dec 04, 2019 | 110.19 | 110.79 | 110.10 | 110.59 | 39,952 | +0.93(+0.85%) |
Dec 03, 2019 | 109.58 | 109.70 | 109.00 | 109.66 | 54,692 | -1.08(-0.98%) |