Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 109.66 | 112.36 | 108.49 | 112.36 | 74,856 | -1.47(-1.29%) |
Feb 27, 2020 | 117.32 | 118.06 | 113.83 | 113.83 | 57,196 | -5.25(-4.41%) |
Feb 26, 2020 | 120.08 | 121.50 | 119.08 | 119.08 | 16,043 | -0.77(-0.64%) |
Feb 25, 2020 | 123.09 | 123.28 | 119.64 | 119.85 | 24,380 | -3.08(-2.51%) |
Feb 24, 2020 | 124.07 | 124.31 | 122.78 | 122.93 | 38,376 | -3.77(-2.98%) |
Feb 21, 2020 | 126.59 | 126.84 | 126.56 | 126.70 | 8,793 | -0.49(-0.38%) |
Feb 20, 2020 | 126.86 | 127.19 | 126.14 | 127.19 | 10,095 | +0.10(+0.08%) |
Feb 19, 2020 | 127.36 | 127.62 | 127.09 | 127.09 | 7,713 | +0.63(+0.50%) |
Feb 18, 2020 | 126.81 | 126.96 | 126.16 | 126.46 | 7,894 | -0.35(-0.28%) |
Feb 14, 2020 | 126.69 | 126.81 | 126.57 | 126.81 | 2,967 | +0.22(+0.17%) |
Feb 13, 2020 | 125.67 | 126.94 | 125.60 | 126.59 | 7,164 | +0.58(+0.46%) |
Feb 12, 2020 | 126.39 | 126.39 | 125.95 | 126.02 | 5,420 | +0.18(+0.14%) |
Feb 11, 2020 | 126.01 | 126.33 | 125.78 | 125.84 | 6,843 | +0.00(+0.00%) |
Feb 10, 2020 | 125.82 | 125.93 | 125.49 | 125.84 | 9,806 | +0.71(+0.57%) |
Feb 07, 2020 | 125.10 | 125.33 | 124.92 | 125.13 | 16,158 | -0.25(-0.20%) |
Feb 06, 2020 | 125.38 | 125.95 | 125.28 | 125.38 | 47,664 | +0.30(+0.24%) |
Feb 05, 2020 | 125.70 | 125.70 | 124.80 | 125.08 | 19,969 | -0.49(-0.39%) |
Feb 04, 2020 | 125.72 | 126.50 | 125.36 | 125.57 | 40,694 | +1.89(+1.53%) |
Feb 03, 2020 | 123.17 | 124.13 | 123.17 | 123.68 | 57,441 | +1.30(+1.06%) |
Jan 31, 2020 | 123.77 | 124.08 | 122.06 | 122.38 | 30,887 | -1.42(-1.15%) |
Jan 30, 2020 | 122.73 | 123.80 | 122.73 | 123.80 | 14,184 | +1.23(+1.00%) |
Jan 29, 2020 | 123.11 | 123.11 | 122.56 | 122.57 | 7,133 | -0.29(-0.24%) |
Jan 28, 2020 | 122.73 | 123.24 | 122.69 | 122.86 | 13,523 | +0.43(+0.35%) |
Jan 27, 2020 | 121.77 | 122.92 | 121.56 | 122.43 | 10,255 | -1.04(-0.85%) |
Jan 24, 2020 | 124.88 | 124.94 | 123.10 | 123.47 | 12,970 | -1.03(-0.83%) |
Jan 23, 2020 | 124.18 | 124.57 | 123.80 | 124.50 | 8,521 | -0.35(-0.28%) |
Jan 22, 2020 | 125.14 | 125.20 | 124.68 | 124.85 | 7,041 | +0.32(+0.26%) |
Jan 21, 2020 | 124.31 | 124.55 | 123.84 | 124.53 | 15,867 | +0.29(+0.23%) |
Jan 17, 2020 | 124.19 | 124.26 | 124.07 | 124.24 | 6,925 | +0.35(+0.29%) |
Jan 16, 2020 | 123.45 | 123.89 | 123.45 | 123.89 | 19,707 | +0.56(+0.46%) |
Jan 15, 2020 | 122.82 | 123.70 | 122.82 | 123.32 | 8,407 | +0.59(+0.48%) |
Jan 14, 2020 | 122.66 | 122.96 | 122.51 | 122.73 | 12,124 | +0.29(+0.23%) |
Jan 13, 2020 | 121.31 | 122.44 | 121.31 | 122.44 | 18,862 | +1.38(+1.14%) |
Jan 10, 2020 | 121.42 | 121.52 | 120.96 | 121.06 | 12,531 | -0.21(-0.17%) |
Jan 09, 2020 | 121.20 | 121.39 | 120.92 | 121.26 | 7,380 | +0.39(+0.32%) |
Jan 08, 2020 | 120.63 | 121.41 | 120.43 | 120.88 | 8,717 | +0.66(+0.54%) |
Jan 07, 2020 | 120.69 | 120.76 | 120.18 | 120.22 | 13,343 | -0.60(-0.49%) |
Jan 06, 2020 | 120.04 | 120.82 | 120.04 | 120.82 | 30,805 | +0.26(+0.22%) |
Jan 03, 2020 | 119.75 | 120.83 | 119.75 | 120.56 | 68,920 | -0.30(-0.25%) |
Jan 02, 2020 | 121.49 | 121.49 | 120.30 | 120.86 | 227,349 | -0.30(-0.25%) |
Dec 31, 2019 | 120.77 | 121.22 | 120.77 | 121.16 | 14,069 | +0.15(+0.12%) |
Dec 30, 2019 | 121.59 | 121.59 | 120.89 | 121.01 | 4,394 | -0.71(-0.58%) |
Dec 27, 2019 | 121.56 | 121.76 | 121.52 | 121.72 | 4,396 | +0.52(+0.43%) |
Dec 26, 2019 | 121.19 | 121.45 | 121.03 | 121.21 | 2,219 | +0.10(+0.09%) |
Dec 24, 2019 | 121.03 | 121.23 | 121.03 | 121.10 | 2,857 | +0.14(+0.11%) |
Dec 23, 2019 | 121.51 | 121.64 | 120.96 | 120.96 | 15,938 | -0.18(-0.15%) |
Dec 20, 2019 | 120.94 | 121.67 | 120.94 | 121.14 | 16,048 | +0.57(+0.48%) |
Dec 19, 2019 | 120.39 | 120.57 | 120.19 | 120.57 | 7,896 | +0.52(+0.43%) |
Dec 18, 2019 | 119.85 | 120.06 | 119.72 | 120.05 | 3,487 | +0.36(+0.30%) |
Dec 17, 2019 | 119.73 | 119.94 | 119.43 | 119.69 | 6,627 | -0.05(-0.04%) |
Dec 16, 2019 | 119.62 | 120.04 | 119.62 | 119.74 | 7,761 | +0.64(+0.54%) |
Dec 13, 2019 | 118.57 | 119.16 | 118.54 | 119.10 | 9,624 | +0.21(+0.18%) |
Dec 12, 2019 | 118.51 | 119.38 | 118.47 | 118.89 | 14,569 | +0.43(+0.37%) |
Dec 11, 2019 | 118.42 | 118.60 | 118.28 | 118.45 | 5,971 | +0.39(+0.33%) |
Dec 10, 2019 | 118.33 | 118.38 | 117.99 | 118.07 | 4,253 | -0.32(-0.27%) |
Dec 09, 2019 | 118.18 | 118.60 | 118.18 | 118.39 | 6,657 | +0.20(+0.17%) |
Dec 06, 2019 | 118.32 | 118.55 | 118.18 | 118.18 | 3,540 | +0.56(+0.48%) |
Dec 05, 2019 | 117.43 | 117.78 | 117.04 | 117.62 | 9,415 | +0.35(+0.30%) |
Dec 04, 2019 | 116.65 | 117.32 | 116.65 | 117.27 | 9,994 | +0.93(+0.80%) |
Dec 03, 2019 | 116.31 | 116.33 | 115.83 | 116.33 | 12,805 | -0.51(-0.43%) |