Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.64 | 107.23 | 102.88 | 106.41 | 1,078,527 | -0.56(-0.52%) |
Feb 27, 2020 | 108.83 | 111.88 | 106.96 | 106.97 | 939,576 | -4.42(-3.96%) |
Feb 26, 2020 | 113.99 | 115.49 | 111.37 | 111.38 | 991,652 | -1.56(-1.38%) |
Feb 25, 2020 | 118.84 | 118.84 | 112.67 | 112.94 | 957,436 | -5.49(-4.64%) |
Feb 24, 2020 | 119.93 | 120.81 | 117.78 | 118.44 | 860,566 | -6.06(-4.87%) |
Feb 21, 2020 | 126.35 | 126.49 | 124.03 | 124.50 | 591,769 | -2.62(-2.06%) |
Feb 20, 2020 | 126.52 | 127.69 | 126.07 | 127.12 | 280,053 | +0.00(+0.00%) |
Feb 19, 2020 | 126.55 | 127.68 | 126.16 | 127.12 | 530,002 | +0.73(+0.58%) |
Feb 18, 2020 | 128.03 | 128.35 | 125.75 | 126.38 | 415,630 | -2.00(-1.56%) |
Feb 14, 2020 | 128.27 | 128.97 | 127.48 | 128.38 | 341,612 | -0.03(-0.02%) |
Feb 13, 2020 | 129.47 | 129.66 | 127.42 | 128.41 | 383,195 | -1.55(-1.19%) |
Feb 12, 2020 | 128.31 | 131.05 | 128.12 | 129.96 | 820,261 | +2.05(+1.61%) |
Feb 11, 2020 | 127.48 | 128.62 | 126.86 | 127.91 | 282,506 | +0.91(+0.72%) |
Feb 10, 2020 | 125.93 | 127.09 | 125.63 | 127.00 | 201,207 | +0.37(+0.29%) |
Feb 07, 2020 | 128.11 | 128.63 | 126.08 | 126.62 | 352,049 | -2.46(-1.91%) |
Feb 06, 2020 | 130.71 | 131.13 | 128.39 | 129.09 | 503,440 | -1.13(-0.87%) |
Feb 05, 2020 | 128.89 | 130.31 | 128.49 | 130.22 | 807,864 | +3.03(+2.38%) |
Feb 04, 2020 | 125.76 | 128.11 | 125.76 | 127.19 | 741,854 | +2.67(+2.14%) |
Feb 03, 2020 | 122.73 | 124.99 | 122.55 | 124.52 | 601,172 | +2.55(+2.09%) |
Jan 31, 2020 | 125.49 | 125.49 | 121.44 | 121.98 | 743,047 | -4.53(-3.58%) |
Jan 30, 2020 | 125.71 | 126.73 | 121.37 | 126.50 | 706,049 | -0.11(-0.09%) |
Jan 29, 2020 | 121.59 | 127.55 | 119.78 | 126.61 | 902,377 | +6.52(+5.43%) |
Jan 28, 2020 | 118.74 | 120.93 | 117.88 | 120.09 | 816,818 | +1.27(+1.07%) |
Jan 27, 2020 | 118.25 | 119.67 | 118.10 | 118.82 | 641,562 | -1.71(-1.42%) |
Jan 24, 2020 | 121.49 | 121.81 | 119.75 | 120.53 | 368,618 | -1.06(-0.87%) |
Jan 23, 2020 | 120.67 | 122.00 | 119.53 | 121.59 | 377,070 | +0.55(+0.45%) |
Jan 22, 2020 | 122.00 | 122.90 | 120.96 | 121.04 | 395,589 | -0.27(-0.22%) |
Jan 21, 2020 | 123.72 | 123.99 | 121.14 | 121.31 | 884,044 | -3.90(-3.12%) |
Jan 17, 2020 | 124.72 | 125.36 | 123.71 | 125.21 | 722,282 | +0.72(+0.58%) |
Jan 16, 2020 | 123.27 | 124.52 | 123.12 | 124.50 | 371,410 | +1.85(+1.51%) |
Jan 15, 2020 | 122.22 | 123.11 | 122.03 | 122.65 | 345,916 | +0.40(+0.33%) |
Jan 14, 2020 | 121.75 | 122.27 | 121.23 | 122.25 | 561,131 | +0.54(+0.44%) |
Jan 13, 2020 | 119.64 | 121.75 | 119.16 | 121.71 | 666,531 | +2.27(+1.90%) |
Jan 10, 2020 | 119.99 | 120.28 | 119.15 | 119.44 | 295,454 | -0.21(-0.17%) |
Jan 09, 2020 | 118.43 | 119.80 | 117.54 | 119.64 | 653,233 | +1.62(+1.37%) |
Jan 08, 2020 | 117.76 | 119.61 | 117.30 | 118.03 | 530,550 | +0.35(+0.30%) |
Jan 07, 2020 | 117.43 | 119.09 | 116.88 | 117.67 | 792,941 | -0.26(-0.22%) |
Jan 06, 2020 | 119.33 | 119.66 | 117.86 | 117.93 | 693,536 | -1.50(-1.26%) |
Jan 03, 2020 | 118.62 | 120.12 | 118.33 | 119.44 | 651,807 | -0.74(-0.62%) |
Jan 02, 2020 | 122.25 | 122.92 | 119.78 | 120.18 | 752,415 | -1.40(-1.15%) |
Dec 31, 2019 | 121.56 | 122.64 | 120.82 | 121.59 | 298,467 | -0.15(-0.12%) |
Dec 30, 2019 | 122.31 | 122.31 | 121.47 | 121.73 | 293,522 | -0.58(-0.48%) |
Dec 27, 2019 | 124.04 | 124.13 | 122.20 | 122.32 | 274,904 | -1.37(-1.11%) |
Dec 26, 2019 | 123.83 | 124.21 | 122.92 | 123.69 | 891,151 | -0.13(-0.10%) |
Dec 24, 2019 | 123.67 | 124.90 | 122.70 | 123.82 | 253,923 | +0.33(+0.26%) |
Dec 23, 2019 | 122.78 | 123.86 | 122.19 | 123.49 | 224,607 | +0.88(+0.72%) |
Dec 20, 2019 | 122.95 | 123.74 | 122.12 | 122.61 | 929,509 | -0.03(-0.02%) |
Dec 19, 2019 | 121.43 | 122.80 | 121.43 | 122.64 | 625,137 | +1.63(+1.35%) |
Dec 18, 2019 | 121.18 | 121.40 | 119.61 | 121.00 | 538,880 | -0.44(-0.36%) |
Dec 17, 2019 | 121.59 | 122.39 | 121.30 | 121.44 | 484,502 | -0.14(-0.12%) |
Dec 16, 2019 | 121.75 | 122.04 | 120.82 | 121.58 | 393,438 | +0.76(+0.63%) |
Dec 13, 2019 | 120.90 | 121.20 | 119.73 | 120.81 | 453,833 | +0.34(+0.29%) |
Dec 12, 2019 | 120.64 | 121.86 | 120.12 | 120.47 | 528,324 | -0.18(-0.15%) |
Dec 11, 2019 | 120.69 | 121.28 | 119.72 | 120.65 | 403,380 | +0.04(+0.03%) |
Dec 10, 2019 | 120.67 | 120.95 | 120.14 | 120.61 | 529,102 | -0.30(-0.25%) |
Dec 09, 2019 | 120.95 | 121.43 | 120.55 | 120.91 | 384,886 | -0.05(-0.04%) |
Dec 06, 2019 | 121.76 | 122.56 | 120.53 | 120.95 | 419,833 | +0.22(+0.18%) |
Dec 05, 2019 | 119.94 | 120.95 | 119.32 | 120.73 | 579,524 | +1.27(+1.07%) |
Dec 04, 2019 | 119.98 | 121.73 | 119.22 | 119.46 | 620,857 | -0.22(-0.19%) |
Dec 03, 2019 | 118.07 | 120.15 | 116.97 | 119.68 | 656,286 | +0.56(+0.47%) |