Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 106.09 | 108.56 | 105.44 | 108.56 | 14,331 | -0.46(-0.42%) |
Feb 27, 2020 | 110.37 | 112.11 | 109.02 | 109.02 | 11,531 | -3.59(-3.19%) |
Feb 26, 2020 | 114.15 | 115.03 | 112.62 | 112.62 | 18,198 | -0.47(-0.42%) |
Feb 25, 2020 | 116.33 | 116.33 | 113.04 | 113.09 | 3,781 | -2.73(-2.35%) |
Feb 24, 2020 | 115.61 | 116.52 | 115.37 | 115.81 | 7,174 | -4.55(-3.78%) |
Feb 21, 2020 | 121.29 | 121.29 | 120.36 | 120.36 | 2,301 | -1.08(-0.89%) |
Feb 20, 2020 | 121.72 | 122.03 | 120.66 | 121.44 | 127,408 | -0.58(-0.48%) |
Feb 19, 2020 | 121.85 | 122.32 | 121.85 | 122.02 | 4,153 | +0.75(+0.62%) |
Feb 18, 2020 | 121.30 | 121.81 | 120.85 | 121.28 | 53,738 | -0.77(-0.63%) |
Feb 14, 2020 | 122.35 | 122.35 | 121.67 | 122.04 | 42,263 | -0.27(-0.22%) |
Feb 13, 2020 | 122.05 | 122.86 | 122.05 | 122.31 | 88,716 | -0.58(-0.47%) |
Feb 12, 2020 | 122.30 | 122.89 | 122.30 | 122.89 | 39,724 | +1.44(+1.18%) |
Feb 11, 2020 | 121.18 | 121.69 | 121.18 | 121.45 | 28,308 | +0.69(+0.57%) |
Feb 10, 2020 | 119.58 | 120.77 | 119.58 | 120.76 | 147,670 | +0.86(+0.72%) |
Feb 07, 2020 | 120.10 | 120.32 | 119.86 | 119.90 | 3,138 | -1.21(-1.00%) |
Feb 06, 2020 | 121.49 | 121.49 | 120.98 | 121.11 | 11,111 | +0.12(+0.10%) |
Feb 05, 2020 | 120.40 | 121.10 | 120.40 | 120.99 | 1,864 | +0.76(+0.64%) |
Feb 04, 2020 | 119.87 | 120.44 | 119.87 | 120.23 | 57,862 | +2.05(+1.73%) |
Feb 03, 2020 | 117.97 | 118.74 | 117.97 | 118.18 | 2,469 | +0.77(+0.65%) |
Jan 31, 2020 | 119.03 | 119.03 | 117.42 | 117.42 | 3,975 | -1.02(-0.86%) |
Jan 30, 2020 | 117.74 | 118.44 | 117.62 | 118.44 | 106,481 | -0.31(-0.26%) |
Jan 29, 2020 | 119.17 | 119.63 | 118.59 | 118.74 | 17,556 | -0.11(-0.10%) |
Jan 28, 2020 | 118.14 | 119.26 | 118.00 | 118.86 | 20,950 | +0.96(+0.82%) |
Jan 27, 2020 | 117.27 | 118.23 | 117.27 | 117.90 | 3,874 | -2.33(-1.94%) |
Jan 24, 2020 | 121.64 | 121.64 | 119.97 | 120.23 | 2,196 | -1.47(-1.21%) |
Jan 23, 2020 | 120.99 | 121.71 | 120.62 | 121.70 | 7,669 | -0.09(-0.08%) |
Jan 22, 2020 | 122.39 | 122.40 | 121.79 | 121.80 | 2,939 | -0.07(-0.06%) |
Jan 21, 2020 | 122.00 | 122.08 | 121.69 | 121.86 | 3,739 | -1.12(-0.91%) |
Jan 17, 2020 | 122.66 | 123.00 | 122.66 | 122.98 | 8,368 | +0.75(+0.61%) |
Jan 16, 2020 | 122.08 | 122.23 | 121.98 | 122.23 | 6,830 | +0.63(+0.52%) |
Jan 15, 2020 | 121.69 | 121.84 | 121.60 | 121.60 | 2,066 | -0.09(-0.07%) |
Jan 14, 2020 | 121.74 | 122.10 | 121.39 | 121.69 | 5,691 | +0.12(+0.10%) |
Jan 13, 2020 | 121.33 | 121.56 | 120.92 | 121.56 | 9,144 | +0.51(+0.42%) |
Jan 10, 2020 | 121.53 | 121.53 | 120.99 | 121.06 | 4,184 | -0.51(-0.42%) |
Jan 09, 2020 | 121.58 | 121.68 | 121.38 | 121.56 | 4,358 | +0.29(+0.24%) |
Jan 08, 2020 | 120.58 | 121.81 | 120.58 | 121.28 | 16,815 | +0.44(+0.36%) |
Jan 07, 2020 | 120.97 | 121.00 | 120.49 | 120.84 | 17,879 | +0.19(+0.16%) |
Jan 06, 2020 | 119.82 | 120.65 | 119.82 | 120.65 | 1,479 | +0.17(+0.14%) |
Jan 03, 2020 | 120.27 | 120.47 | 120.27 | 120.47 | 523 | -1.10(-0.90%) |
Jan 02, 2020 | 120.89 | 121.57 | 120.89 | 121.57 | 2,774 | +1.20(+0.99%) |
Dec 31, 2019 | 119.91 | 120.38 | 119.91 | 120.38 | 1,464 | +0.28(+0.23%) |
Dec 30, 2019 | 121.04 | 121.04 | 119.96 | 120.10 | 118,328 | -0.78(-0.65%) |
Dec 27, 2019 | 121.08 | 121.17 | 120.71 | 120.89 | 70,508 | +0.28(+0.23%) |
Dec 26, 2019 | 120.01 | 120.61 | 119.99 | 120.61 | 14,115 | +0.67(+0.56%) |
Dec 24, 2019 | 119.94 | 120.13 | 119.87 | 119.94 | 1,464 | +0.06(+0.05%) |
Dec 23, 2019 | 119.93 | 119.99 | 119.86 | 119.88 | 3,736 | +0.10(+0.08%) |
Dec 20, 2019 | 119.84 | 120.11 | 119.78 | 119.78 | 9,101 | -0.07(-0.06%) |
Dec 19, 2019 | 119.62 | 120.07 | 119.62 | 119.85 | 3,845 | +0.03(+0.03%) |
Dec 18, 2019 | 119.90 | 119.93 | 119.74 | 119.82 | 2,406 | -0.20(-0.17%) |
Dec 17, 2019 | 120.09 | 120.13 | 120.02 | 120.02 | 2,174 | -0.04(-0.04%) |
Dec 16, 2019 | 119.94 | 120.31 | 119.94 | 120.06 | 4,236 | +0.78(+0.66%) |
Dec 13, 2019 | 119.22 | 119.50 | 118.99 | 119.28 | 4,630 | +0.59(+0.50%) |
Dec 12, 2019 | 117.71 | 118.69 | 117.71 | 118.69 | 1,451 | +0.97(+0.82%) |
Dec 11, 2019 | 117.21 | 117.71 | 117.21 | 117.71 | 783 | +0.61(+0.52%) |
Dec 10, 2019 | 117.14 | 117.50 | 117.11 | 117.11 | 44,522 | -0.27(-0.23%) |
Dec 09, 2019 | 117.53 | 117.53 | 117.37 | 117.37 | 626 | -0.28(-0.24%) |
Dec 06, 2019 | 117.47 | 117.79 | 117.47 | 117.65 | 109,439 | +0.96(+0.82%) |
Dec 05, 2019 | 117.08 | 117.08 | 116.55 | 116.69 | 108,772 | +0.02(+0.02%) |
Dec 04, 2019 | 116.59 | 116.90 | 116.59 | 116.68 | 2,588 | +0.80(+0.69%) |
Dec 03, 2019 | 115.70 | 115.88 | 115.36 | 115.88 | 14,851 | -0.89(-0.76%) |