Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 112.27 | 113.57 | 108.63 | 112.34 | 4,752,167 | -2.41(-2.10%) |
Feb 27, 2020 | 117.87 | 119.25 | 114.70 | 114.75 | 3,274,717 | -3.64(-3.07%) |
Feb 26, 2020 | 119.24 | 121.05 | 118.06 | 118.39 | 1,989,121 | -0.62(-0.52%) |
Feb 25, 2020 | 119.84 | 121.07 | 118.72 | 119.01 | 1,620,425 | -0.98(-0.81%) |
Feb 24, 2020 | 120.50 | 121.59 | 119.61 | 119.98 | 3,117,915 | -1.05(-0.87%) |
Feb 21, 2020 | 121.28 | 122.11 | 120.84 | 121.04 | 1,824,397 | -0.70(-0.58%) |
Feb 20, 2020 | 122.77 | 123.18 | 121.44 | 121.74 | 1,593,257 | -1.37(-1.11%) |
Feb 19, 2020 | 123.20 | 124.15 | 122.77 | 123.11 | 1,223,711 | -0.06(-0.05%) |
Feb 18, 2020 | 124.14 | 124.23 | 122.89 | 123.17 | 1,613,690 | -1.47(-1.18%) |
Feb 14, 2020 | 124.06 | 124.70 | 123.53 | 124.64 | 1,099,403 | +0.70(+0.57%) |
Feb 13, 2020 | 123.72 | 124.67 | 123.46 | 123.94 | 1,284,699 | +0.39(+0.31%) |
Feb 12, 2020 | 123.77 | 124.36 | 123.22 | 123.55 | 1,114,297 | -0.82(-0.66%) |
Feb 11, 2020 | 125.07 | 125.57 | 124.04 | 124.38 | 1,250,408 | -0.82(-0.66%) |
Feb 10, 2020 | 124.22 | 125.47 | 124.17 | 125.20 | 1,450,157 | +1.19(+0.96%) |
Feb 07, 2020 | 123.93 | 124.36 | 123.67 | 124.01 | 1,173,911 | +0.25(+0.20%) |
Feb 06, 2020 | 124.30 | 125.09 | 123.74 | 123.76 | 1,241,913 | -0.46(-0.37%) |
Feb 05, 2020 | 122.91 | 124.24 | 122.65 | 124.22 | 1,418,052 | +1.45(+1.18%) |
Feb 04, 2020 | 123.48 | 124.56 | 122.54 | 122.77 | 1,558,594 | -0.34(-0.28%) |
Feb 03, 2020 | 123.05 | 123.78 | 122.56 | 123.12 | 1,448,299 | +0.46(+0.38%) |
Jan 31, 2020 | 124.29 | 126.44 | 122.62 | 122.65 | 1,999,222 | -1.19(-0.96%) |
Jan 30, 2020 | 122.78 | 124.02 | 122.35 | 123.84 | 1,156,491 | +1.22(+1.00%) |
Jan 29, 2020 | 124.02 | 124.31 | 122.45 | 122.62 | 1,293,774 | -1.45(-1.17%) |
Jan 28, 2020 | 123.42 | 124.56 | 123.28 | 124.07 | 1,405,208 | +0.80(+0.65%) |
Jan 27, 2020 | 122.34 | 124.23 | 121.69 | 123.27 | 2,833,090 | +0.46(+0.38%) |
Jan 24, 2020 | 124.60 | 125.53 | 122.55 | 122.81 | 2,461,336 | -1.05(-0.85%) |
Jan 23, 2020 | 119.97 | 127.78 | 118.42 | 123.86 | 4,324,873 | +0.22(+0.18%) |
Jan 22, 2020 | 124.07 | 124.86 | 123.60 | 123.64 | 2,438,621 | -0.17(-0.14%) |
Jan 21, 2020 | 123.82 | 124.02 | 122.50 | 123.81 | 1,744,242 | +0.08(+0.06%) |
Jan 17, 2020 | 122.89 | 123.94 | 122.80 | 123.73 | 1,915,138 | +0.92(+0.75%) |
Jan 16, 2020 | 121.99 | 122.82 | 121.78 | 122.82 | 1,881,187 | +1.09(+0.89%) |
Jan 15, 2020 | 120.88 | 121.98 | 120.88 | 121.73 | 1,454,129 | +1.00(+0.83%) |
Jan 14, 2020 | 120.57 | 120.78 | 120.02 | 120.73 | 2,554,641 | +0.08(+0.06%) |
Jan 13, 2020 | 120.11 | 121.23 | 119.97 | 120.65 | 1,420,224 | +0.57(+0.48%) |
Jan 10, 2020 | 119.27 | 120.55 | 118.72 | 120.08 | 1,483,037 | +0.66(+0.55%) |
Jan 09, 2020 | 117.78 | 119.53 | 117.24 | 119.42 | 2,017,452 | +1.86(+1.58%) |
Jan 08, 2020 | 116.75 | 118.22 | 116.39 | 117.56 | 2,033,498 | +1.13(+0.97%) |
Jan 07, 2020 | 116.02 | 117.08 | 115.85 | 116.43 | 1,878,456 | -0.10(-0.09%) |
Jan 06, 2020 | 116.32 | 116.86 | 115.88 | 116.53 | 1,379,561 | +0.26(+0.22%) |
Jan 03, 2020 | 115.58 | 117.11 | 115.27 | 116.28 | 1,579,968 | -0.03(-0.03%) |
Jan 02, 2020 | 117.65 | 117.80 | 115.61 | 116.31 | 1,659,887 | -1.47(-1.25%) |
Dec 31, 2019 | 117.31 | 117.88 | 116.42 | 117.78 | 1,135,722 | +0.56(+0.48%) |
Dec 30, 2019 | 117.99 | 118.00 | 116.71 | 117.22 | 852,328 | -1.01(-0.85%) |
Dec 27, 2019 | 117.74 | 118.34 | 117.54 | 118.23 | 1,309,380 | +0.72(+0.61%) |
Dec 26, 2019 | 117.40 | 117.99 | 117.20 | 117.51 | 1,038,851 | +0.00(+0.00%) |
Dec 24, 2019 | 117.14 | 117.77 | 116.85 | 117.51 | 399,400 | +0.22(+0.19%) |
Dec 23, 2019 | 118.00 | 118.46 | 117.11 | 117.28 | 1,530,974 | -0.89(-0.75%) |
Dec 20, 2019 | 117.63 | 118.73 | 116.89 | 118.18 | 2,842,168 | +1.09(+0.93%) |
Dec 19, 2019 | 116.08 | 117.14 | 115.62 | 117.09 | 1,330,268 | +1.33(+1.15%) |
Dec 18, 2019 | 115.80 | 116.45 | 115.27 | 115.76 | 1,235,171 | -0.02(-0.01%) |
Dec 17, 2019 | 115.98 | 116.34 | 115.25 | 115.78 | 1,322,829 | -0.52(-0.45%) |
Dec 16, 2019 | 116.87 | 117.41 | 116.22 | 116.30 | 2,474,580 | -0.10(-0.09%) |
Dec 13, 2019 | 115.84 | 117.03 | 115.51 | 116.40 | 1,364,035 | +0.02(+0.01%) |
Dec 12, 2019 | 117.47 | 117.73 | 116.15 | 116.39 | 1,180,781 | -0.84(-0.72%) |
Dec 11, 2019 | 116.57 | 117.67 | 116.52 | 117.22 | 1,546,636 | +0.67(+0.57%) |
Dec 10, 2019 | 117.28 | 117.49 | 116.43 | 116.56 | 1,140,683 | -0.74(-0.63%) |
Dec 09, 2019 | 117.32 | 117.56 | 116.47 | 117.29 | 1,888,793 | +0.00(+0.00%) |
Dec 06, 2019 | 117.04 | 118.44 | 117.04 | 117.29 | 1,222,259 | +0.39(+0.34%) |
Dec 05, 2019 | 116.64 | 117.03 | 116.33 | 116.90 | 1,973,351 | +0.05(+0.04%) |
Dec 04, 2019 | 115.18 | 116.95 | 115.10 | 116.85 | 1,768,301 | +1.24(+1.07%) |
Dec 03, 2019 | 115.62 | 116.19 | 114.87 | 115.61 | 1,561,437 | -0.23(-0.20%) |