Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 101.56 | 107.46 | 101.00 | 106.51 | 1,031,500 | +1.52(+1.45%) |
Feb 27, 2020 | 111.25 | 111.60 | 104.95 | 104.99 | 1,062,737 | -8.60(-7.57%) |
Feb 26, 2020 | 115.02 | 117.63 | 113.43 | 113.59 | 547,657 | -1.41(-1.23%) |
Feb 25, 2020 | 119.01 | 119.41 | 114.46 | 115.00 | 591,857 | -2.84(-2.41%) |
Feb 24, 2020 | 118.41 | 120.39 | 114.01 | 117.84 | 1,245,903 | -5.53(-4.48%) |
Feb 21, 2020 | 125.09 | 125.09 | 121.93 | 123.37 | 604,200 | -2.07(-1.65%) |
Feb 20, 2020 | 128.06 | 128.53 | 124.21 | 125.44 | 502,657 | -2.82(-2.20%) |
Feb 19, 2020 | 127.85 | 129.87 | 126.97 | 128.26 | 503,410 | +1.03(+0.81%) |
Feb 18, 2020 | 126.84 | 128.21 | 126.33 | 127.23 | 427,174 | -0.09(-0.07%) |
Feb 14, 2020 | 127.21 | 129.38 | 126.51 | 127.32 | 614,800 | +0.53(+0.42%) |
Feb 13, 2020 | 127.99 | 129.18 | 126.74 | 126.79 | 644,831 | -1.96(-1.52%) |
Feb 12, 2020 | 129.04 | 129.50 | 126.85 | 128.75 | 521,239 | +0.20(+0.16%) |
Feb 11, 2020 | 130.91 | 130.99 | 127.51 | 128.55 | 941,505 | -1.37(-1.05%) |
Feb 10, 2020 | 128.52 | 130.30 | 128.50 | 129.92 | 1,128,113 | +0.84(+0.65%) |
Feb 07, 2020 | 127.54 | 129.27 | 127.34 | 129.08 | 1,240,400 | +1.16(+0.91%) |
Feb 06, 2020 | 126.04 | 128.32 | 125.06 | 127.92 | 1,044,885 | +1.93(+1.53%) |
Feb 05, 2020 | 124.02 | 126.29 | 122.34 | 125.99 | 1,030,051 | +3.59(+2.93%) |
Feb 04, 2020 | 119.67 | 122.45 | 119.00 | 122.40 | 1,070,602 | +3.89(+3.28%) |
Feb 03, 2020 | 119.26 | 120.94 | 118.09 | 118.51 | 650,317 | -0.47(-0.40%) |
Jan 31, 2020 | 122.10 | 122.20 | 118.06 | 118.98 | 1,211,600 | -3.36(-2.75%) |
Jan 30, 2020 | 125.09 | 127.52 | 118.00 | 122.34 | 3,063,821 | -18.01(-12.83%) |
Jan 29, 2020 | 139.17 | 141.58 | 138.59 | 140.35 | 454,149 | +1.39(+1.00%) |
Jan 28, 2020 | 136.96 | 139.61 | 136.40 | 138.96 | 398,720 | +2.76(+2.03%) |
Jan 27, 2020 | 136.45 | 138.19 | 135.97 | 136.20 | 483,503 | -4.11(-2.93%) |
Jan 24, 2020 | 141.02 | 142.66 | 139.42 | 140.31 | 373,800 | -0.28(-0.20%) |
Jan 23, 2020 | 140.67 | 142.00 | 139.89 | 140.59 | 447,575 | -0.03(-0.02%) |
Jan 22, 2020 | 141.71 | 142.89 | 140.27 | 140.62 | 610,266 | -0.13(-0.09%) |
Jan 21, 2020 | 140.91 | 142.68 | 140.53 | 140.75 | 478,697 | -0.95(-0.67%) |
Jan 17, 2020 | 141.41 | 141.90 | 139.32 | 141.70 | 382,700 | +1.30(+0.93%) |
Jan 16, 2020 | 140.80 | 141.55 | 139.94 | 140.40 | 324,798 | +0.20(+0.14%) |
Jan 15, 2020 | 140.07 | 142.32 | 139.93 | 140.20 | 409,341 | +0.12(+0.09%) |
Jan 14, 2020 | 139.32 | 140.37 | 137.51 | 140.08 | 446,744 | +1.14(+0.82%) |
Jan 13, 2020 | 138.46 | 139.26 | 137.40 | 138.94 | 513,206 | +0.80(+0.58%) |
Jan 10, 2020 | 137.44 | 138.42 | 136.24 | 138.14 | 648,000 | +1.94(+1.42%) |
Jan 09, 2020 | 132.56 | 136.36 | 131.78 | 136.20 | 732,496 | +5.06(+3.86%) |
Jan 08, 2020 | 128.83 | 132.25 | 128.07 | 131.14 | 703,541 | +2.65(+2.06%) |
Jan 07, 2020 | 126.67 | 128.93 | 125.86 | 128.49 | 357,736 | +1.82(+1.44%) |
Jan 06, 2020 | 123.66 | 126.86 | 123.51 | 126.67 | 510,005 | +2.12(+1.70%) |
Jan 03, 2020 | 122.45 | 124.91 | 122.45 | 124.55 | 295,400 | -0.39(-0.31%) |
Jan 02, 2020 | 122.19 | 125.05 | 121.25 | 124.94 | 386,536 | +4.01(+3.32%) |
Dec 31, 2019 | 120.50 | 121.77 | 120.30 | 120.93 | 349,200 | +0.02(+0.02%) |
Dec 30, 2019 | 121.63 | 121.94 | 119.43 | 120.91 | 248,447 | -1.00(-0.82%) |
Dec 27, 2019 | 122.02 | 122.85 | 120.55 | 121.91 | 227,100 | -0.10(-0.08%) |
Dec 26, 2019 | 122.65 | 123.25 | 121.63 | 122.01 | 199,873 | -0.56(-0.46%) |
Dec 24, 2019 | 122.41 | 122.87 | 121.52 | 122.57 | 80,800 | +0.03(+0.02%) |
Dec 23, 2019 | 121.54 | 122.59 | 120.74 | 122.54 | 273,448 | +1.67(+1.38%) |
Dec 20, 2019 | 121.53 | 121.87 | 120.16 | 120.87 | 364,300 | -0.03(-0.02%) |
Dec 19, 2019 | 119.58 | 121.27 | 118.97 | 120.90 | 311,768 | +1.46(+1.22%) |
Dec 18, 2019 | 120.64 | 121.44 | 118.90 | 119.44 | 301,704 | -1.81(-1.49%) |
Dec 17, 2019 | 120.43 | 121.34 | 119.66 | 121.25 | 386,335 | +0.96(+0.80%) |
Dec 16, 2019 | 119.97 | 120.91 | 119.69 | 120.29 | 327,046 | +1.16(+0.97%) |
Dec 13, 2019 | 118.68 | 120.45 | 118.50 | 119.13 | 370,600 | +0.01(+0.01%) |
Dec 12, 2019 | 118.47 | 119.86 | 117.42 | 119.12 | 282,393 | +0.54(+0.46%) |
Dec 11, 2019 | 117.91 | 118.98 | 116.19 | 118.58 | 353,388 | +0.32(+0.27%) |
Dec 10, 2019 | 119.57 | 119.96 | 118.10 | 118.26 | 360,053 | -1.71(-1.43%) |
Dec 09, 2019 | 121.63 | 121.80 | 119.70 | 119.97 | 375,095 | -2.20(-1.80%) |
Dec 06, 2019 | 121.07 | 122.84 | 120.79 | 122.17 | 352,400 | +1.93(+1.61%) |
Dec 05, 2019 | 121.68 | 121.69 | 119.66 | 120.24 | 328,579 | -0.93(-0.77%) |
Dec 04, 2019 | 123.00 | 123.93 | 121.13 | 121.17 | 296,015 | -1.34(-1.09%) |
Dec 03, 2019 | 120.70 | 122.70 | 117.49 | 122.51 | 273,387 | +0.02(+0.02%) |