Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.70 | 145.00 | 120.15 | 124.96 | 6,032,100 | -10.19(-7.54%) |
Feb 27, 2020 | 138.90 | 148.00 | 129.04 | 135.15 | 8,975,852 | +18.29(+15.65%) |
Feb 26, 2020 | 120.00 | 120.26 | 113.01 | 116.86 | 3,459,878 | -1.54(-1.30%) |
Feb 25, 2020 | 114.94 | 125.91 | 110.50 | 118.40 | 3,649,444 | +4.14(+3.62%) |
Feb 24, 2020 | 107.50 | 115.71 | 106.05 | 114.26 | 1,911,877 | +0.72(+0.63%) |
Feb 21, 2020 | 115.45 | 115.60 | 110.75 | 113.54 | 1,582,000 | -2.36(-2.04%) |
Feb 20, 2020 | 117.00 | 117.15 | 111.75 | 115.90 | 1,893,732 | -1.46(-1.24%) |
Feb 19, 2020 | 118.64 | 119.26 | 116.64 | 117.36 | 2,199,001 | +0.12(+0.10%) |
Feb 18, 2020 | 111.00 | 117.87 | 110.80 | 117.24 | 1,862,183 | +5.47(+4.89%) |
Feb 14, 2020 | 112.60 | 113.16 | 110.35 | 111.77 | 1,090,700 | -0.25(-0.22%) |
Feb 13, 2020 | 109.62 | 113.08 | 108.94 | 112.02 | 1,091,528 | +2.02(+1.84%) |
Feb 12, 2020 | 108.19 | 111.27 | 106.00 | 110.00 | 1,337,522 | -0.43(-0.39%) |
Feb 11, 2020 | 110.50 | 112.09 | 109.85 | 110.43 | 1,049,805 | +0.73(+0.67%) |
Feb 10, 2020 | 106.00 | 109.93 | 105.85 | 109.70 | 1,030,317 | +3.86(+3.65%) |
Feb 07, 2020 | 107.92 | 108.07 | 105.51 | 105.84 | 1,060,500 | -2.90(-2.67%) |
Feb 06, 2020 | 107.39 | 110.76 | 106.96 | 108.74 | 1,066,130 | +1.68(+1.57%) |
Feb 05, 2020 | 108.94 | 109.73 | 106.02 | 107.06 | 1,367,341 | -0.09(-0.08%) |
Feb 04, 2020 | 103.92 | 107.45 | 103.42 | 107.15 | 1,588,673 | +5.16(+5.06%) |
Feb 03, 2020 | 102.69 | 103.30 | 101.39 | 101.99 | 891,580 | +0.28(+0.28%) |
Jan 31, 2020 | 103.80 | 104.61 | 99.46 | 101.71 | 1,002,000 | -3.04(-2.90%) |
Jan 30, 2020 | 101.84 | 105.17 | 101.19 | 104.75 | 1,508,499 | +1.27(+1.23%) |
Jan 29, 2020 | 100.56 | 104.17 | 99.23 | 103.48 | 1,433,462 | +4.06(+4.08%) |
Jan 28, 2020 | 96.60 | 99.98 | 96.51 | 99.42 | 887,013 | +3.45(+3.59%) |
Jan 27, 2020 | 94.89 | 97.31 | 93.56 | 95.97 | 1,447,548 | -2.13(-2.17%) |
Jan 24, 2020 | 103.22 | 103.53 | 97.25 | 98.10 | 1,330,700 | -4.70(-4.57%) |
Jan 23, 2020 | 101.22 | 103.24 | 100.60 | 102.80 | 1,389,049 | +1.38(+1.36%) |
Jan 22, 2020 | 99.95 | 102.80 | 99.66 | 101.42 | 1,704,906 | +3.17(+3.23%) |
Jan 21, 2020 | 96.89 | 101.28 | 96.52 | 98.25 | 1,809,244 | +2.65(+2.77%) |
Jan 17, 2020 | 97.55 | 97.87 | 95.20 | 95.60 | 1,229,700 | -1.31(-1.35%) |
Jan 16, 2020 | 94.05 | 97.34 | 94.04 | 96.91 | 1,053,394 | +2.91(+3.10%) |
Jan 15, 2020 | 96.74 | 96.86 | 93.15 | 94.00 | 1,565,189 | -2.87(-2.96%) |
Jan 14, 2020 | 95.72 | 98.95 | 94.34 | 96.87 | 1,878,213 | +0.90(+0.94%) |
Jan 13, 2020 | 89.04 | 98.97 | 88.63 | 95.97 | 4,248,967 | +10.81(+12.69%) |
Jan 10, 2020 | 85.92 | 86.19 | 84.78 | 85.16 | 1,118,900 | -0.21(-0.25%) |
Jan 09, 2020 | 86.00 | 86.44 | 85.18 | 85.37 | 983,576 | -0.85(-0.99%) |
Jan 08, 2020 | 86.23 | 87.42 | 86.00 | 86.22 | 949,214 | +0.49(+0.57%) |
Jan 07, 2020 | 86.97 | 87.20 | 85.41 | 85.73 | 971,075 | -1.21(-1.39%) |
Jan 06, 2020 | 82.37 | 86.96 | 82.28 | 86.94 | 1,038,135 | +3.98(+4.80%) |
Jan 03, 2020 | 81.61 | 83.52 | 81.30 | 82.96 | 551,700 | -0.30(-0.36%) |
Jan 02, 2020 | 84.00 | 84.50 | 81.95 | 83.26 | 1,417,316 | -0.46(-0.55%) |
Dec 31, 2019 | 82.82 | 84.40 | 82.38 | 83.72 | 763,400 | +0.47(+0.56%) |
Dec 30, 2019 | 83.52 | 83.90 | 81.79 | 83.25 | 695,536 | -0.10(-0.12%) |
Dec 27, 2019 | 83.00 | 84.07 | 82.13 | 83.35 | 570,700 | +0.83(+1.01%) |
Dec 26, 2019 | 82.93 | 83.52 | 81.89 | 82.52 | 395,659 | -0.04(-0.05%) |
Dec 24, 2019 | 83.00 | 83.78 | 82.00 | 82.56 | 229,500 | -0.23(-0.28%) |
Dec 23, 2019 | 81.58 | 83.11 | 81.46 | 82.79 | 636,647 | +1.36(+1.67%) |
Dec 20, 2019 | 83.13 | 84.00 | 81.20 | 81.43 | 804,300 | -1.29(-1.56%) |
Dec 19, 2019 | 81.39 | 82.93 | 80.49 | 82.72 | 909,806 | +1.78(+2.20%) |
Dec 18, 2019 | 80.00 | 82.17 | 79.80 | 80.94 | 1,496,085 | +1.67(+2.11%) |
Dec 17, 2019 | 78.78 | 79.32 | 76.61 | 79.27 | 1,013,165 | +1.11(+1.42%) |
Dec 16, 2019 | 76.30 | 78.29 | 75.54 | 78.16 | 1,156,723 | +1.85(+2.42%) |
Dec 13, 2019 | 76.96 | 77.89 | 76.25 | 76.31 | 985,000 | -0.74(-0.96%) |
Dec 12, 2019 | 77.22 | 78.18 | 76.90 | 77.05 | 812,041 | -0.43(-0.55%) |
Dec 11, 2019 | 78.17 | 78.70 | 77.35 | 77.48 | 856,088 | -0.63(-0.81%) |
Dec 10, 2019 | 78.45 | 79.17 | 77.66 | 78.11 | 941,931 | -0.22(-0.28%) |
Dec 09, 2019 | 80.04 | 81.21 | 78.22 | 78.33 | 1,377,697 | -1.70(-2.12%) |
Dec 06, 2019 | 77.25 | 80.04 | 75.20 | 80.03 | 2,292,100 | +0.68(+0.86%) |
Dec 05, 2019 | 80.28 | 80.35 | 78.59 | 79.35 | 1,067,546 | -0.70(-0.87%) |
Dec 04, 2019 | 79.93 | 80.70 | 79.11 | 80.05 | 903,243 | +1.17(+1.48%) |
Dec 03, 2019 | 76.99 | 79.17 | 75.68 | 78.88 | 1,295,287 | +0.44(+0.56%) |